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 | ₩2,143 | ₩2,143 | ₩2,036 | ₩2,076 | -3.13% | 300.5만 |
| 2026.10.08 | ₩2,170 | ₩2,183 | ₩2,065 | ₩2,116 | -2.47% | 386.1만 |
| 2026.10.07 | ₩2,277 | ₩2,300 | ₩2,176 | ₩2,197 | -3.53% | 478.9만 |
| 2026.10.06 | ₩2,357 | ₩2,438 | ₩2,331 | ₩2,331 | -1.14% | 433.9만 |
| 2026.10.05 | ₩2,424 | ₩2,424 | ₩2,317 | ₩2,344 | -3.31% | 447.5만 |
| 2026.10.02 | ₩2,411 | ₩2,572 | ₩2,357 | ₩2,424 | +0.56% | 432.8만 |
| 2026.10.01 | ₩2,438 | ₩2,464 | ₩2,357 | ₩2,384 | -2.20% | 359.2만 |
| 2026.09.30 | ₩2,491 | ₩2,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,424 |
| -2.69% |
| 436.9만 |
| 2026.09.29 | ₩2,732 | ₩2,759 | ₩2,451 | ₩2,451 | -10.29% | 437.2만 |
|---|
| 2026.09.28 | ₩2,826 | ₩2,826 | ₩2,679 | ₩2,692 | -4.74% | 505.8만 |
|---|
| 2026.09.25 | ₩2,799 | ₩2,873 | ₩2,746 | ₩2,839 | +1.44% | 217.7만 |
|---|
| 2026.09.24 | ₩2,706 | ₩2,799 | ₩2,665 | ₩2,773 | +2.48% | 274.3만 |
|---|
| 2026.09.23 | ₩2,853 | ₩2,853 | ₩2,692 | ₩2,692 | -5.63% | 257.3만 |
|---|
| 2026.09.22 | ₩2,866 | ₩2,880 | ₩2,779 | ₩2,853 | -0.47% | 579.9만 |
|---|
| 2026.09.21 | ₩2,719 | ₩2,853 | ₩2,692 | ₩2,773 | +1.97% | 472.7만 |
|---|
| 2026.09.18 | ₩2,707 | ₩2,746 | ₩2,572 | ₩2,639 | -2.52% | 667.8만 |
|---|
| 2026.09.17 | ₩2,746 | ₩2,853 | ₩2,692 | ₩2,706 | -1.46% | 397.8만 |
|---|
| 2026.09.16 | ₩2,625 | ₩2,652 | ₩2,545 | ₩2,639 | +0.51% | 248.2만 |
|---|
| 2026.09.15 | ₩2,598 | ₩2,665 | ₩2,558 | ₩2,625 | +1.03% | 342.2만 |
|---|
| 2026.09.14 | ₩2,585 | ₩2,652 | ₩2,572 | ₩2,598 | +0.52% | 291.9만 |
|---|
| 2026.09.11 | ₩2,746 | ₩2,752 | ₩2,652 | ₩2,679 | -2.44% | 280.4만 |
|---|
| 2026.09.10 | ₩2,706 | ₩2,826 | ₩2,665 | ₩2,679 | -0.99% | 366.1만 |
|---|
| 2026.09.09 | ₩2,799 | ₩2,960 | ₩2,746 | ₩2,759 | -1.44% | 320.9만 |
|---|
| 2026.09.08 | ₩2,786 | ₩2,886 | ₩2,759 | ₩2,826 | +1.44% | 536.6만 |
|---|
| 2026.09.04 | ₩2,839 | ₩2,920 | ₩2,759 | ₩2,773 | -2.36% | 366.4만 |
|---|
| 2026.09.03 | ₩2,947 | ₩2,960 | ₩2,786 | ₩2,839 | -3.64% | 279.2만 |
|---|
| 2026.09.02 | ₩2,826 | ₩2,947 | ₩2,791 | ₩2,880 | +1.90% | 215만 |
|---|
| 2026.09.01 | ₩2,833 | ₩2,906 | ₩2,752 | ₩2,839 | +0.24% | 336.5만 |
|---|
| 2026.08.31 | ₩2,933 | ₩2,973 | ₩2,893 | ₩2,906 | -0.91% | 274.8만 |
|---|
| 2026.08.28 | ₩3,107 | ₩3,141 | ₩2,920 | ₩2,960 | -4.74% | 267.6만 |
|---|
| 2026.08.27 | ₩3,054 | ₩3,148 | ₩2,973 | ₩3,121 | +2.19% | 275만 |
|---|
| 2026.08.26 | ₩3,014 | ₩3,107 | ₩2,960 | ₩3,014 | 0.00% | 261.1만 |
|---|
| 2026.08.25 | ₩3,014 | ₩3,107 | ₩2,973 | ₩3,040 | +0.89% | 265.5만 |
|---|
| 2026.08.24 | ₩3,094 | ₩3,094 | ₩2,960 | ₩2,973 | -3.90% | 324.6만 |
|---|
| 2026.08.21 | ₩3,148 | ₩3,281 | ₩3,081 | ₩3,174 | +0.85% | 327.3만 |
|---|
| 2026.08.20 | ₩3,241 | ₩3,268 | ₩3,027 | ₩3,134 | -3.31% | 320.4만 |
|---|
| 2026.08.19 | ₩3,281 | ₩3,308 | ₩3,067 | ₩3,281 | 0.00% | 372.9만 |
|---|
| 2026.08.18 | ₩3,255 | ₩3,543 | ₩3,228 | ₩3,268 | +0.41% | 429.7만 |
|---|
| 2026.08.17 | ₩3,215 | ₩3,482 | ₩3,134 | ₩3,395 | +5.62% | 516.2만 |
|---|
| 2026.08.14 | ₩3,415 | ₩3,569 | ₩3,269 | ₩3,482 | +1.96% | 781.8만 |
|---|
| 2026.08.13 | ₩3,241 | ₩3,482 | ₩3,174 | ₩3,402 | +4.96% | 645.1만 |
|---|
| 2026.08.12 | ₩3,523 | ₩3,576 | ₩3,281 | ₩3,322 | -5.70% | 776만 |
|---|
| 2026.08.11 | ₩3,094 | ₩3,496 | ₩3,000 | ₩3,482 | +12.55% | 850.5만 |
|---|
| 2026.08.10 | ₩3,000 | ₩3,154 | ₩2,906 | ₩3,121 | +4.02% | 612.5만 |
|---|
| 2026.08.07 | ₩2,886 | ₩3,081 | ₩2,880 | ₩3,000 | +3.94% | 821.3만 |
|---|
| 2026.08.06 | ₩2,679 | ₩3,014 | ₩2,665 | ₩2,799 | +4.50% | 592만 |
|---|
| 2026.08.05 | ₩2,826 | ₩2,947 | ₩2,746 | ₩2,773 | -1.90% | 568.3만 |
|---|
| 2026.08.04 | ₩2,826 | ₩3,000 | ₩2,786 | ₩2,987 | +5.69% | 1131.3만 |
|---|
| 2026.08.03 | ₩2,337 | ₩2,679 | ₩2,290 | ₩2,665 | +14.04% | 656.5만 |
|---|
| 2026.07.31 | ₩2,438 | ₩2,518 | ₩2,304 | ₩2,357 | -3.30% | 491.1만 |
|---|
| 2026.07.30 | ₩2,371 | ₩2,464 | ₩2,317 | ₩2,464 | +3.95% | 559.6만 |
|---|
| 2026.07.29 | ₩2,397 | ₩2,424 | ₩2,223 | ₩2,250 | -6.15% | 476.3만 |
|---|
| 2026.07.28 | ₩2,397 | ₩2,424 | ₩2,277 | ₩2,377 | -0.84% | 568.1만 |
|---|
| 2026.07.27 | ₩2,491 | ₩2,677 | ₩2,431 | ₩2,478 | -0.54% | 413.7만 |
|---|
| 2026.07.24 | ₩2,652 | ₩2,665 | ₩2,478 | ₩2,478 | -6.57% | 280.6만 |
|---|
| 2026.07.23 | ₩2,585 | ₩2,732 | ₩2,558 | ₩2,639 | +2.07% | 386.5만 |
|---|
| 2026.07.22 | ₩2,679 | ₩2,880 | ₩2,639 | ₩2,665 | -0.50% | 630.7만 |
|---|
| 2026.07.21 | ₩2,384 | ₩2,773 | ₩2,357 | ₩2,746 | +15.17% | 1165.2만 |
|---|
| 2026.07.20 | ₩2,505 | ₩2,529 | ₩2,331 | ₩2,344 | -6.42% | 574.3만 |
|---|
| 2026.07.17 | ₩2,464 | ₩2,572 | ₩2,357 | ₩2,505 | +1.63% | 629.1만 |
|---|
| 2026.07.16 | ₩2,572 | ₩2,585 | ₩2,478 | ₩2,545 | -1.04% | 747.9만 |
|---|
| 2026.07.15 | ₩2,826 | ₩2,893 | ₩2,612 | ₩2,679 | -5.21% | 614.3만 |
|---|
| 2026.07.14 | ₩2,853 | ₩2,987 | ₩2,746 | ₩2,773 | -2.82% | 597.9만 |
|---|
| 2026.07.13 | ₩2,839 | ₩2,878 | ₩2,679 | ₩2,773 | -2.36% | 547.8만 |
|---|
| 2026.07.10 | ₩3,040 | ₩3,040 | ₩2,799 | ₩2,893 | -4.85% | 691.9만 |
|---|
| 2026.07.09 | ₩3,014 | ₩3,094 | ₩2,960 | ₩3,027 | +0.44% | 463.9만 |
|---|
| 2026.07.08 | ₩3,040 | ₩3,215 | ₩2,960 | ₩3,014 | -0.88% | 604.7만 |
|---|
| 2026.07.07 | ₩3,348 | ₩3,348 | ₩3,094 | ₩3,094 | -7.60% | 684.1만 |
|---|
| 2026.07.06 | ₩3,563 | ₩3,603 | ₩3,308 | ₩3,389 | -4.89% | 700.2만 |
|---|
| 2026.07.02 | ₩3,683 | ₩4,125 | ₩3,469 | ₩3,549 | -3.64% | 1187.4만 |
|---|
| 2026.07.01 | ₩3,643 | ₩3,924 | ₩3,619 | ₩3,657 | +0.37% | 741.5만 |
|---|
| 2026.06.30 | ₩3,804 | ₩3,924 | ₩3,643 | ₩3,764 | -1.06% | 814.1만 |
|---|
| 2026.06.29 | ₩3,650 | ₩3,871 | ₩3,523 | ₩3,844 | +5.32% | 1538.3만 |
|---|
| 2026.06.26 | ₩3,255 | ₩3,543 | ₩3,228 | ₩3,496 | +7.41% | 2501.7만 |
|---|
| 2026.06.25 | ₩3,670 | ₩3,710 | ₩3,295 | ₩3,348 | -8.76% | 992.4만 |
|---|
| 2026.06.24 | ₩3,891 | ₩3,899 | ₩3,563 | ₩3,630 | -6.71% | 1216.8만 |
|---|
| 2026.06.23 | ₩4,005 | ₩4,232 | ₩3,931 | ₩3,938 | -1.67% | 844.6만 |
|---|
| 2026.06.22 | ₩4,232 | ₩4,232 | ₩3,971 | ₩4,152 | -1.90% | 1109.8만 |
|---|
| 2026.06.18 | ₩4,407 | ₩4,527 | ₩4,112 | ₩4,326 | -1.82% | 1115.5만 |
|---|
| 2026.06.17 | ₩4,400 | ₩4,621 | ₩4,353 | ₩4,366 | -0.76% | 1142.7만 |
|---|
| 2026.06.16 | ₩4,474 | ₩4,594 | ₩4,235 | ₩4,326 | -3.29% | 1180.2만 |
|---|
| 2026.06.15 | ₩5,157 | ₩5,183 | ₩4,527 | ₩4,601 | -10.78% | 2175.2만 |
|---|
| 2026.06.12 | ₩5,692 | ₩5,866 | ₩4,741 | ₩5,049 | -11.29% | 3235.6만 |
|---|
| 2026.06.11 | ₩5,304 | ₩6,094 | ₩5,237 | ₩5,880 | +10.86% | 2981.9만 |
|---|
| 2026.06.10 | ₩5,023 | ₩5,659 | ₩4,996 | ₩5,277 | +5.07% | 1700.7만 |
|---|
| 2026.06.09 | ₩5,418 | ₩5,652 | ₩4,902 | ₩5,049 | -6.80% | 2225.8만 |
|---|
| 2026.06.08 | ₩5,900 | ₩6,121 | ₩5,358 | ₩5,438 | -7.83% | 1875.3만 |
|---|
| 2026.06.05 | ₩6,429 | ₩6,764 | ₩5,411 | ₩5,639 | -12.29% | 3239.6만 |
|---|
| 2026.06.04 | ₩5,866 | ₩6,536 | ₩5,612 | ₩6,302 | +7.42% | 2284.8만 |
|---|
| 2026.06.03 | ₩6,389 | ₩6,533 | ₩5,625 | ₩5,746 | -10.06% | 2109.5만 |
|---|
| 2026.06.02 | ₩6,175 | ₩6,898 | ₩6,104 | ₩6,576 | +6.51% | 2883.4만 |
|---|
| 2026.06.01 | ₩6,429 | ₩6,560 | ₩5,853 | ₩5,947 | -7.50% | 2677.2만 |
|---|
| 2026.05.29 | ₩6,603 | ₩6,697 | ₩5,866 | ₩6,576 | -0.41% | 3560.3만 |
|---|
| 2026.05.28 | ₩6,784 | ₩7,079 | ₩6,389 | ₩6,938 | +2.27% | 5264.5만 |
|---|
| 2026.05.27 | ₩9,054 | ₩9,094 | ₩7,474 | ₩8,150 | -9.99% | 5904.1만 |
|---|
| 2026.05.26 | ₩7,192 | ₩8,893 | ₩6,697 | ₩8,304 | +15.46% | 6168.7만 |
|---|
| 2026.05.22 | ₩5,605 | ₩6,992 | ₩5,558 | ₩6,858 | +22.34% | 4058.3만 |
|---|
| 2026.05.21 | ₩5,049 | ₩5,599 | ₩4,999 | ₩5,532 | +9.55% | 2169.4만 |
|---|
| 2026.05.20 | ₩4,929 | ₩5,291 | ₩4,634 | ₩5,150 | +4.48% | 1853.8만 |
|---|
| 2026.05.19 | ₩4,969 | ₩5,049 | ₩4,554 | ₩4,822 | -2.96% | 1722.8만 |
|---|
| 2026.05.18 | ₩5,739 | ₩5,828 | ₩4,835 | ₩5,237 | -8.75% | 2946.3만 |
|---|
| 2026.05.15 | ₩4,540 | ₩5,625 | ₩4,500 | ₩5,371 | +18.29% | 3555.2만 |
|---|
| 2026.05.14 | ₩4,420 | ₩5,116 | ₩4,273 | ₩4,902 | +10.91% | 2583.3만 |
|---|
| 2026.05.13 | ₩4,487 | ₩4,621 | ₩4,326 | ₩4,366 | -2.69% | 1323.2만 |
|---|
| 2026.05.12 | ₩4,634 | ₩5,023 | ₩4,165 | ₩4,447 | -4.05% | 2009.2만 |
|---|
| 2026.05.11 | ₩4,741 | ₩5,291 | ₩4,621 | ₩5,009 | +5.65% | 3598.4만 |
|---|
| 2026.05.08 | ₩4,045 | ₩4,621 | ₩4,005 | ₩4,567 | +12.91% | 2304.7만 |
|---|
| 2026.05.07 | ₩4,326 | ₩4,474 | ₩3,938 | ₩3,951 | -8.67% | 1207.2만 |
|---|
| 2026.05.06 | ₩3,991 | ₩4,527 | ₩3,924 | ₩4,380 | +9.73% | 1461.4만 |
|---|
| 2026.05.05 | ₩4,165 | ₩4,259 | ₩3,898 | ₩3,951 | -5.14% | 956.4만 |
|---|
| 2026.05.04 | ₩4,420 | ₩4,621 | ₩4,112 | ₩4,139 | -6.36% | 1099.3만 |
|---|
| 2026.05.01 | ₩4,487 | ₩4,688 | ₩4,219 | ₩4,527 | +0.90% | 1299.3만 |
|---|
| 2026.04.30 | ₩4,179 | ₩4,527 | ₩4,078 | ₩4,393 | +5.13% | 1330.2만 |
|---|
| 2026.04.29 | ₩4,085 | ₩4,179 | ₩3,844 | ₩4,152 | +1.64% | 1033.7만 |
|---|
| 2026.04.28 | ₩4,299 | ₩4,420 | ₩4,112 | ₩4,125 | -4.05% | 1017.2만 |
|---|
| 2026.04.27 | ₩4,447 | ₩4,634 | ₩4,192 | ₩4,487 | +0.90% | 1282만 |
|---|
| 2026.04.24 | ₩4,996 | ₩5,036 | ₩4,259 | ₩4,581 | -8.31% | 2270.4만 |
|---|
| 2026.04.23 | ₩5,344 | ₩5,438 | ₩4,822 | ₩4,969 | -7.02% | 1747.8만 |
|---|
| 2026.04.22 | ₩5,398 | ₩5,907 | ₩5,250 | ₩5,431 | +0.62% | 2525.6만 |
|---|
| 2026.04.21 | ₩5,853 | ₩5,907 | ₩4,929 | ₩5,023 | -14.19% | 4294.7만 |
|---|
| 2026.04.20 | ₩6,503 | ₩6,507 | ₩5,424 | ₩5,813 | -10.61% | 4544.3만 |
|---|
| 2026.04.17 | ₩7,554 | ₩7,849 | ₩7,032 | ₩7,166 | -5.14% | 2503.9만 |
|---|
| 2026.04.16 | ₩6,215 | ₩8,023 | ₩6,108 | ₩7,969 | +28.23% | 4108.7만 |
|---|
| 2026.04.15 | ₩6,898 | ₩7,231 | ₩6,101 | ₩6,536 | -5.24% | 2970.6만 |
|---|
| 2026.04.14 | ₩6,724 | ₩7,487 | ₩6,429 | ₩7,112 | +5.78% | 4304.5만 |
|---|
| 2026.04.13 | ₩5,244 | ₩6,630 | ₩4,929 | ₩6,603 | +25.93% | 3640.5만 |
|---|
| 2026.04.10 | ₩4,621 | ₩5,759 | ₩4,601 | ₩5,692 | +23.19% | 4845.4만 |
|---|
| 2026.04.09 | ₩4,782 | ₩5,157 | ₩4,460 | ₩4,474 | -6.44% | 2091.9만 |
|---|
| 2026.04.08 | ₩5,692 | ₩5,712 | ₩4,567 | ₩4,875 | -14.35% | 4152.3만 |
|---|
| 2026.04.07 | ₩4,503 | ₩5,625 | ₩4,460 | ₩5,076 | +12.73% | 5068.2만 |
|---|
| 2026.04.06 | ₩4,018 | ₩5,304 | ₩3,898 | ₩4,916 | +22.33% | 6483.8만 |
|---|
| 2026.04.02 | ₩2,692 | ₩4,286 | ₩2,680 | ₩4,139 | +53.73% | 6671.7만 |
|---|
| 2026.04.01 | ₩3,014 | ₩3,121 | ₩2,706 | ₩2,813 | -6.67% | 1216.1만 |
|---|
| 2026.03.31 | ₩2,933 | ₩3,235 | ₩2,933 | ₩3,107 | +5.94% | 806.5만 |
|---|
| 2026.03.30 | ₩3,107 | ₩3,181 | ₩2,759 | ₩2,880 | -7.33% | 692.8만 |
|---|
| 2026.03.27 | ₩3,536 | ₩3,549 | ₩3,012 | ₩3,040 | -14.02% | 956.2만 |
|---|
| 2026.03.26 | ₩3,690 | ₩3,831 | ₩3,415 | ₩3,616 | -2.00% | 1317.2만 |
|---|
| 2026.03.25 | ₩3,295 | ₩4,219 | ₩3,275 | ₩3,804 | +15.45% | 2880.4만 |
|---|
| 2026.03.24 | ₩3,295 | ₩3,509 | ₩3,081 | ₩3,201 | -2.85% | 771.3만 |
|---|
| 2026.03.23 | ₩3,161 | ₩3,476 | ₩2,906 | ₩3,362 | +6.36% | 1073.5만 |
|---|
| 2026.03.20 | ₩3,067 | ₩3,302 | ₩2,960 | ₩3,094 | +0.87% | 924만 |
|---|
| 2026.03.19 | ₩2,920 | ₩3,094 | ₩2,826 | ₩3,067 | +5.05% | 336.6만 |
|---|
| 2026.03.18 | ₩3,081 | ₩3,241 | ₩2,987 | ₩3,054 | -0.87% | 553.5만 |
|---|
| 2026.03.17 | ₩2,692 | ₩3,201 | ₩2,692 | ₩3,174 | +17.91% | 779만 |
|---|
| 2026.03.16 | ₩2,799 | ₩2,920 | ₩2,625 | ₩2,746 | -1.91% | 483.6만 |
|---|
| 2026.03.13 | ₩2,973 | ₩3,119 | ₩2,732 | ₩2,786 | -6.31% | 645만 |
|---|
| 2026.03.12 | ₩2,665 | ₩3,040 | ₩2,665 | ₩2,906 | +9.05% | 937.9만 |
|---|
| 2026.03.11 | ₩2,625 | ₩2,799 | ₩2,585 | ₩2,665 | +1.53% | 337.1만 |
|---|
| 2026.03.10 | ₩2,679 | ₩2,786 | ₩2,639 | ₩2,639 | -1.50% | 283.1만 |
|---|
| 2026.03.09 | ₩2,464 | ₩2,719 | ₩2,438 | ₩2,679 | +8.70% | 368.8만 |
|---|
| 2026.03.06 | ₩2,612 | ₩2,786 | ₩2,545 | ₩2,545 | -2.56% | 360.4만 |
|---|
| 2026.03.05 | ₩2,799 | ₩2,813 | ₩2,612 | ₩2,706 | -3.35% | 313.4만 |
|---|
| 2026.03.04 | ₩2,679 | ₩2,933 | ₩2,627 | ₩2,826 | +5.50% | 456.4만 |
|---|
| 2026.03.03 | ₩2,572 | ₩2,746 | ₩2,491 | ₩2,719 | +5.73% | 458.6만 |
|---|
| 2026.03.02 | ₩2,411 | ₩2,813 | ₩2,411 | ₩2,719 | +12.78% | 483.4만 |
|---|
| 2026.02.27 | ₩2,759 | ₩2,786 | ₩2,598 | ₩2,612 | -5.34% | 499.3만 |
|---|
| 2026.02.26 | ₩2,732 | ₩2,960 | ₩2,706 | ₩2,933 | +7.35% | 518.7만 |
|---|
| 2026.02.25 | ₩2,826 | ₩2,906 | ₩2,759 | ₩2,773 | -1.90% | 442.5만 |
|---|
| 2026.02.24 | ₩2,679 | ₩2,839 | ₩2,471 | ₩2,813 | +5.00% | 737.9만 |
|---|
| 2026.02.23 | ₩2,719 | ₩2,786 | ₩2,665 | ₩2,719 | 0.00% | 305.8만 |
|---|
| 2026.02.20 | ₩2,994 | ₩3,060 | ₩2,759 | ₩2,773 | -7.38% | 499만 |
|---|
| 2026.02.19 | ₩2,893 | ₩3,094 | ₩2,799 | ₩3,067 | +6.02% | 445.2만 |
|---|
| 2026.02.18 | ₩2,839 | ₩3,094 | ₩2,786 | ₩2,947 | +3.77% | 561.9만 |
|---|
| 2026.02.17 | ₩2,853 | ₩2,927 | ₩2,665 | ₩2,853 | 0.00% | 478.5만 |
|---|
| 2026.02.13 | ₩2,759 | ₩2,947 | ₩2,732 | ₩2,906 | +5.34% | 421.8만 |
|---|
| 2026.02.12 | ₩3,000 | ₩3,027 | ₩2,692 | ₩2,746 | -8.48% | 626.3만 |
|---|
| 2026.02.11 | ₩3,134 | ₩3,148 | ₩2,920 | ₩3,000 | -4.27% | 598.1만 |
|---|
| 2026.02.10 | ₩3,382 | ₩3,523 | ₩3,174 | ₩3,174 | -6.14% | 879.4만 |
|---|
| 2026.02.09 | ₩3,241 | ₩3,348 | ₩3,074 | ₩3,295 | +1.65% | 871.7만 |
|---|
| 2026.02.06 | ₩2,920 | ₩3,241 | ₩2,839 | ₩3,241 | +11.01% | 961.3만 |
|---|
| 2026.02.05 | ₩2,973 | ₩3,161 | ₩2,799 | ₩2,846 | -4.28% | 997.3만 |
|---|
| 2026.02.04 | ₩3,549 | ₩3,600 | ₩3,014 | ₩3,127 | -11.89% | 1508.3만 |
|---|
| 2026.02.03 | ₩3,710 | ₩3,831 | ₩3,442 | ₩3,723 | +0.36% | 1613.3만 |
|---|
| 2026.02.02 | ₩3,616 | ₩3,750 | ₩3,429 | ₩3,456 | -4.44% | 944.2만 |
|---|
| 2026.01.30 | ₩3,857 | ₩4,112 | ₩3,630 | ₩3,750 | -2.78% | 1335.3만 |
|---|
| 2026.01.29 | ₩4,554 | ₩4,594 | ₩3,898 | ₩3,965 | -12.94% | 2197.6만 |
|---|
| 2026.01.28 | ₩4,902 | ₩4,902 | ₩4,353 | ₩4,500 | -8.20% | 2414.3만 |
|---|
| 2026.01.27 | ₩4,849 | ₩5,210 | ₩4,701 | ₩4,849 | 0.00% | 1999.5만 |
|---|
| 2026.01.26 | ₩5,411 | ₩5,438 | ₩4,648 | ₩4,701 | -13.12% | 2512.8만 |
|---|
| 2026.01.23 | ₩5,297 | ₩5,893 | ₩5,264 | ₩5,773 | +8.98% | 4547.8만 |
|---|
| 2026.01.22 | ₩4,594 | ₩5,545 | ₩4,380 | ₩4,996 | +8.75% | 3301.3만 |
|---|
| 2026.01.21 | ₩4,701 | ₩5,224 | ₩4,206 | ₩4,514 | -3.99% | 2613.7만 |
|---|
| 2026.01.20 | ₩4,400 | ₩5,090 | ₩4,246 | ₩4,929 | +12.02% | 2663.3만 |
|---|
| 2026.01.16 | ₩4,875 | ₩5,210 | ₩4,460 | ₩4,514 | -7.42% | 2811.9만 |
|---|
| 2026.01.15 | ₩5,358 | ₩5,424 | ₩4,715 | ₩4,969 | -7.25% | 4935.7만 |
|---|
| 2026.01.14 | ₩4,018 | ₩5,183 | ₩3,857 | ₩5,023 | +25.00% | 5652.4만 |
|---|
| 2026.01.13 | ₩4,393 | ₩4,889 | ₩4,165 | ₩4,165 | -5.18% | 3341.1만 |
|---|
| 2026.01.12 | ₩5,264 | ₩5,396 | ₩4,514 | ₩4,567 | -13.23% | 4470.2만 |
|---|
| 2026.01.09 | ₩5,545 | ₩5,974 | ₩5,103 | ₩5,371 | -3.14% | 4564.1만 |
|---|
| 2026.01.08 | ₩6,416 | ₩6,764 | ₩5,625 | ₩5,733 | -10.65% | 5106.9만 |
|---|
| 2026.01.07 | ₩6,442 | ₩7,219 | ₩5,950 | ₩6,215 | -3.53% | 8852.7만 |
|---|
| 2026.01.06 | ₩5,451 | ₩6,965 | ₩5,183 | ₩6,617 | +21.38% | 1.3억 |
|---|
| 2026.01.05 | ₩6,536 | ₩6,563 | ₩5,170 | ₩5,304 | -18.85% | 1.3억 |
|---|
| 2026.01.02 | ₩4,895 | ₩5,947 | ₩4,688 | ₩5,800 | +18.47% | 1.5억 |
|---|
| 2025.12.31 | ₩3,429 | ₩5,666 | ₩3,362 | ₩4,206 | +22.66% | 1.7억 |
|---|
| 2025.12.30 | ₩3,944 | ₩4,125 | ₩3,362 | ₩3,576 | -9.34% | 8491.5만 |
|---|
| 2025.12.29 | ₩2,973 | ₩3,657 | ₩2,947 | ₩3,442 | +15.77% | 1.1억 |
|---|
| 2025.12.26 | ₩4,018 | ₩4,527 | ₩2,364 | ₩2,585 | -35.67% | 2억 |
|---|
| 2025.12.24 | ₩2,545 | ₩3,161 | ₩2,531 | ₩2,947 | +15.79% | 8373.8만 |
|---|
| 2025.12.23 | ₩1,848 | ₩2,223 | ₩1,808 | ₩2,210 | +19.57% | 8441.9만 |
|---|
| 2025.12.22 | ₩2,605 | ₩3,469 | ₩2,411 | ₩3,067 | +17.74% | 3.8억 |
|---|
| 2025.12.19 | ₩1,181 | ₩1,674 | ₩1,181 | ₩1,554 | +31.52% | 2312.3만 |
|---|
| 2025.12.18 | ₩1,272 | ₩1,313 | ₩1,140 | ₩1,145 | -10.00% | 151.7만 |
|---|
| 2025.12.17 | ₩1,299 | ₩1,353 | ₩1,165 | ₩1,205 | -7.22% | 182.2만 |
|---|
| 2025.12.16 | ₩1,380 | ₩1,380 | ₩1,242 | ₩1,288 | -6.60% | 277.4만 |
|---|
| 2025.12.15 | ₩1,406 | ₩1,487 | ₩1,366 | ₩1,380 | -1.90% | 317.2만 |
|---|
| 2025.12.12 | ₩1,594 | ₩1,607 | ₩1,326 | ₩1,353 | -15.13% | 474.6만 |
|---|
| 2025.12.11 | ₩1,540 | ₩1,674 | ₩1,380 | ₩1,580 | +2.61% | 969만 |
|---|
| 2025.12.10 | ₩1,138 | ₩1,661 | ₩1,085 | ₩1,513 | +32.94% | 2617만 |
|---|
| 2025.12.09 | ₩1,031 | ₩1,069 | ₩979 | ₩1,066 | +3.38% | 87만 |
|---|
| 2025.12.08 | ₩1,018 | ₩1,098 | ₩1,015 | ₩1,025 | +0.66% | 105.5만 |
|---|
| 2025.12.05 | ₩1,085 | ₩1,098 | ₩991 | ₩992 | -8.52% | 79.3만 |
|---|
| 2025.12.04 | ₩1,067 | ₩1,112 | ₩1,014 | ₩1,080 | +1.13% | 217.7만 |
|---|
| 2025.12.03 | ₩859 | ₩1,031 | ₩856 | ₩1,031 | +20.12% | 182.2만 |
|---|
| 2025.12.02 | ₩864 | ₩877 | ₩857 | ₩860 | -0.47% | 85.6만 |
|---|
| 2025.12.01 | ₩936 | ₩938 | ₩841 | ₩849 | -9.30% | 122.6만 |
|---|
| 2025.11.28 | ₩943 | ₩968 | ₩931 | ₩936 | -0.71% | 55.3만 |
|---|
| 2025.11.26 | ₩938 | ₩1,018 | ₩926 | ₩930 | -0.86% | 126.8만 |
|---|
| 2025.11.25 | ₩991 | ₩1,005 | ₩930 | ₩932 | -5.95% | 101.7만 |
|---|
| 2025.11.24 | ₩1,005 | ₩1,049 | ₩991 | ₩994 | -1.07% | 47.6만 |
|---|
| 2025.11.21 | ₩964 | ₩1,029 | ₩940 | ₩996 | +3.33% | 66.9만 |
|---|
| 2025.11.20 | ₩1,072 | ₩1,072 | ₩944 | ₩951 | -11.25% | 102.4만 |
|---|
| 2025.11.19 | ₩1,082 | ₩1,098 | ₩1,009 | ₩1,039 | -3.96% | 78.2만 |
|---|
| 2025.11.18 | ₩964 | ₩1,152 | ₩964 | ₩1,085 | +12.50% | 235만 |
|---|
| 2025.11.17 | ₩1,112 | ₩1,121 | ₩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 | ₩1,197 | ₩1,098 | ₩1,136 | -2.75% | 129.1만 |
|---|
| 2025.11.11 | ₩1,232 | ₩1,255 | ₩1,152 | ₩1,168 | -5.22% | 129.6만 |
|---|
| 2025.11.10 | ₩1,326 | ₩1,380 | ₩1,204 | ₩1,227 | -7.47% | 180.2만 |
|---|
| 2025.11.07 | ₩1,323 | ₩1,327 | ₩1,258 | ₩1,303 | -1.52% | 111.5만 |
|---|
| 2025.11.06 | ₩1,393 | ₩1,393 | ₩1,313 | ₩1,327 | -4.71% | 125.2만 |
|---|
| 2025.11.05 | ₩1,420 | ₩1,433 | ₩1,366 | ₩1,393 | -1.89% | 81.7만 |
|---|
| 2025.11.04 | ₩1,406 | ₩1,433 | ₩1,380 | ₩1,433 | +1.90% | 134.8만 |
|---|
| 2025.11.03 | ₩1,540 | ₩1,547 | ₩1,420 | ₩1,433 | -6.96% | 102.2만 |
|---|
| 2025.10.31 | ₩1,500 | ₩1,513 | ₩1,460 | ₩1,513 | +0.89% | 103.1만 |
|---|
| 2025.10.30 | ₩1,527 | ₩1,540 | ₩1,460 | ₩1,500 | -1.75% | 139.8만 |
|---|
| 2025.10.29 | ₩1,567 | ₩1,574 | ₩1,500 | ₩1,540 | -1.71% | 147.4만 |
|---|
| 2025.10.28 | ₩1,607 | ₩1,621 | ₩1,540 | ₩1,567 | -2.50% | 78만 |
|---|
| 2025.10.27 | ₩1,661 | ₩1,674 | ₩1,594 | ₩1,607 | -3.23% | 88만 |
|---|
| 2025.10.24 | ₩1,661 | ₩1,694 | ₩1,580 | ₩1,607 | -3.23% | 121.6만 |
|---|
| 2025.10.23 | ₩1,607 | ₩1,674 | ₩1,567 | ₩1,621 | +0.83% | 102.9만 |
|---|
| 2025.10.22 | ₩1,621 | ₩1,642 | ₩1,500 | ₩1,540 | -4.96% | 148.8만 |
|---|
| 2025.10.21 | ₩1,674 | ₩1,674 | ₩1,613 | ₩1,647 | -1.60% | 78.3만 |
|---|
| 2025.10.20 | ₩1,674 | ₩1,701 | ₩1,627 | ₩1,701 | +1.60% | 96.3만 |
|---|
| 2025.10.17 | ₩1,647 | ₩1,674 | ₩1,567 | ₩1,607 | -2.44% | 119.2만 |
|---|
| 2025.10.16 | ₩1,848 | ₩1,875 | ₩1,661 | ₩1,661 | -10.14% | 177.8만 |
|---|
| 2025.10.15 | ₩1,955 | ₩1,996 | ₩1,755 | ₩1,835 | -6.16% | 224.4만 |
|---|
| 2025.10.14 | ₩1,688 | ₩1,942 | ₩1,634 | ₩1,875 | +11.11% | 284.8만 |
|---|
| 2025.10.13 | ₩1,688 | ₩1,755 | ₩1,674 | ₩1,728 | +2.38% | 129.3만 |
|---|
| 2025.10.10 | ₩1,808 | ₩1,875 | ₩1,607 | ₩1,621 | -10.37% | 321.9만 |
|---|