시장 데이터를 불러오는 중
전체 종목
SIFCO 인더스트리 과거 주가
SIFCO Industries, Inc. Common Stock · SIF · NYSE American
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SIFCO Industries, Inc. Common Stock · SIF · NYSE American
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,291 | ₩31,954 | ₩30,130 | ₩31,846 | +5.14% | 5.5만 |
| 2026.10.08 | ₩30,385 | ₩31,632 | ₩30,063 | ₩30,197 | -0.62% | 2.8만 |
| 2026.10.07 | ₩30,546 | ₩30,800 | ₩29,835 | ₩30,640 | +0.31% | 1.7만 |
| 2026.10.06 | ₩31,203 | ₩31,887 | ₩30,626 | ₩30,854 | -1.12% | 3.6만 |
| 2026.10.05 | ₩31,270 | ₩31,659 | ₩30,398 | ₩30,841 | -1.37% | 4.1만 |
| 2026.10.02 | ₩30,640 | ₩31,672 | ₩30,251 | ₩31,672 | +3.37% | 4.4만 |
| 2026.10.01 | ₩30,371 | ₩30,452 | ₩29,245 | ₩30,237 | -0.44% | 3.3만 |
| 2026.09.30 | ₩29,553 | ₩30,800 | ₩29,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,358 |
| +2.72% |
| 4.2만 |
| 2026.09.29 | ₩30,023 | ₩30,559 | ₩28,990 | ₩30,304 | +0.94% | 2.5만 |
|---|
| 2026.09.28 | ₩29,486 | ₩30,184 | ₩29,138 | ₩30,063 | +1.96% | 3.4만 |
|---|
| 2026.09.25 | ₩28,601 | ₩29,889 | ₩28,548 | ₩29,580 | +3.42% | 1.7만 |
|---|
| 2026.09.24 | ₩28,414 | ₩29,406 | ₩28,320 | ₩28,601 | +0.66% | 4.5만 |
|---|
| 2026.09.23 | ₩28,923 | ₩29,714 | ₩28,226 | ₩28,776 | -0.51% | 3.8만 |
|---|
| 2026.09.22 | ₩29,741 | ₩29,755 | ₩28,440 | ₩28,923 | -2.75% | 3.1만 |
|---|
| 2026.09.21 | ₩28,172 | ₩30,023 | ₩27,918 | ₩29,768 | +5.66% | 8.1만 |
|---|
| 2026.09.18 | ₩27,904 | ₩28,615 | ₩27,636 | ₩27,649 | -0.91% | 9.8만 |
|---|
| 2026.09.17 | ₩28,454 | ₩28,682 | ₩27,850 | ₩28,119 | -1.18% | 2.5만 |
|---|
| 2026.09.16 | ₩28,427 | ₩29,165 | ₩27,757 | ₩28,105 | -1.13% | 8.4만 |
|---|
| 2026.09.15 | ₩28,360 | ₩28,682 | ₩27,690 | ₩27,918 | -1.56% | 4.9만 |
|---|
| 2026.09.14 | ₩28,320 | ₩28,990 | ₩27,703 | ₩28,199 | -0.43% | 7.9만 |
|---|
| 2026.09.11 | ₩28,306 | ₩29,366 | ₩27,891 | ₩28,896 | +2.08% | 5.3만 |
|---|
| 2026.09.10 | ₩28,266 | ₩28,896 | ₩27,783 | ₩28,038 | -0.81% | 9만 |
|---|
| 2026.09.09 | ₩28,159 | ₩28,735 | ₩27,676 | ₩28,320 | +0.57% | 5.1만 |
|---|
| 2026.09.08 | ₩27,126 | ₩28,950 | ₩27,126 | ₩28,481 | +4.99% | 9.9만 |
|---|
| 2026.09.04 | ₩28,213 | ₩29,299 | ₩27,783 | ₩28,628 | +1.47% | 4만 |
|---|
| 2026.09.03 | ₩28,937 | ₩29,165 | ₩28,253 | ₩28,373 | -1.95% | 2.8만 |
|---|
| 2026.09.02 | ₩29,165 | ₩29,473 | ₩28,186 | ₩28,266 | -3.08% | 5.8만 |
|---|
| 2026.09.01 | ₩31,310 | ₩32,141 | ₩27,891 | ₩28,843 | -7.88% | 12.7만 |
|---|
| 2026.08.31 | ₩30,264 | ₩32,021 | ₩30,237 | ₩31,431 | +3.85% | 17.2만 |
|---|
| 2026.08.28 | ₩30,532 | ₩30,841 | ₩29,755 | ₩29,781 | -2.46% | 7.5만 |
|---|
| 2026.08.27 | ₩29,567 | ₩30,559 | ₩28,937 | ₩29,983 | +1.41% | 9.4만 |
|---|
| 2026.08.26 | ₩28,910 | ₩29,366 | ₩28,373 | ₩28,990 | +0.28% | 4.3만 |
|---|
| 2026.08.25 | ₩28,172 | ₩29,366 | ₩28,172 | ₩28,816 | +2.28% | 7.8만 |
|---|
| 2026.08.24 | ₩28,628 | ₩28,628 | ₩27,502 | ₩28,400 | -0.80% | 9.4만 |
|---|
| 2026.08.21 | ₩29,044 | ₩29,057 | ₩27,904 | ₩28,186 | -2.95% | 6.5만 |
|---|
| 2026.08.20 | ₩27,998 | ₩29,138 | ₩27,609 | ₩28,145 | +0.53% | 9.4만 |
|---|
| 2026.08.19 | ₩28,481 | ₩28,668 | ₩27,488 | ₩27,810 | -2.35% | 11.3만 |
|---|
| 2026.08.18 | ₩29,084 | ₩29,567 | ₩28,011 | ₩28,427 | -2.26% | 8.7만 |
|---|
| 2026.08.17 | ₩26,818 | ₩30,385 | ₩26,671 | ₩29,567 | +10.25% | 23.6만 |
|---|
| 2026.08.14 | ₩25,946 | ₩27,488 | ₩25,946 | ₩26,818 | +3.36% | 33.4만 |
|---|
| 2026.08.13 | ₩26,523 | ₩26,925 | ₩25,826 | ₩25,946 | -2.17% | 16.5만 |
|---|
| 2026.08.12 | ₩28,467 | ₩28,521 | ₩25,477 | ₩26,523 | -6.83% | 28.5만 |
|---|
| 2026.08.11 | ₩29,030 | ₩30,921 | ₩26,831 | ₩27,958 | -3.70% | 29.2만 |
|---|
| 2026.08.10 | ₩28,011 | ₩31,069 | ₩23,238 | ₩29,232 | +4.36% | 90.4만 |
|---|
| 2026.08.07 | ₩38,497 | ₩38,806 | ₩36,218 | ₩37,666 | -2.16% | 12.4만 |
|---|
| 2026.08.06 | ₩36,151 | ₩37,867 | ₩35,668 | ₩37,854 | +4.71% | 9.9만 |
|---|
| 2026.08.05 | ₩37,478 | ₩38,886 | ₩35,923 | ₩36,285 | -3.18% | 10.8만 |
|---|
| 2026.08.04 | ₩36,003 | ₩37,545 | ₩34,756 | ₩37,076 | +2.98% | 9.3만 |
|---|
| 2026.08.03 | ₩33,737 | ₩35,681 | ₩32,852 | ₩35,507 | +5.25% | 11.7만 |
|---|
| 2026.07.31 | ₩34,930 | ₩37,116 | ₩34,568 | ₩34,568 | -1.04% | 11.1만 |
|---|
| 2026.07.30 | ₩36,204 | ₩36,540 | ₩34,233 | ₩34,381 | -5.04% | 7.8만 |
|---|
| 2026.07.29 | ₩35,735 | ₩37,304 | ₩33,938 | ₩35,882 | +0.41% | 13만 |
|---|
| 2026.07.28 | ₩35,346 | ₩36,177 | ₩33,523 | ₩35,735 | +1.10% | 9.3만 |
|---|
| 2026.07.27 | ₩35,869 | ₩36,741 | ₩34,153 | ₩35,065 | -2.24% | 13.2만 |
|---|
| 2026.07.24 | ₩33,455 | ₩35,708 | ₩32,664 | ₩34,850 | +4.17% | 11.7만 |
|---|
| 2026.07.23 | ₩34,850 | ₩36,057 | ₩32,141 | ₩33,429 | -4.08% | 12.3만 |
|---|
| 2026.07.22 | ₩32,852 | ₩35,534 | ₩32,785 | ₩35,078 | +6.78% | 19.3만 |
|---|
| 2026.07.21 | ₩30,854 | ₩32,825 | ₩30,519 | ₩32,597 | +5.65% | 10.5만 |
|---|
| 2026.07.20 | ₩31,270 | ₩31,498 | ₩30,170 | ₩30,854 | -1.33% | 8.2만 |
|---|
| 2026.07.17 | ₩29,245 | ₩31,256 | ₩29,030 | ₩30,170 | +3.16% | 7.1만 |
|---|
| 2026.07.16 | ₩30,948 | ₩31,230 | ₩29,245 | ₩29,661 | -4.16% | 6.5만 |
|---|
| 2026.07.15 | ₩30,707 | ₩31,712 | ₩30,653 | ₩31,069 | +1.18% | 5.7만 |
|---|
| 2026.07.14 | ₩30,720 | ₩31,377 | ₩29,634 | ₩30,653 | -0.22% | 5.8만 |
|---|
| 2026.07.13 | ₩29,594 | ₩31,203 | ₩29,594 | ₩29,902 | +1.04% | 8만 |
|---|
| 2026.07.10 | ₩29,500 | ₩30,170 | ₩28,695 | ₩29,527 | +0.09% | 10.5만 |
|---|
| 2026.07.09 | ₩27,810 | ₩30,117 | ₩27,086 | ₩29,366 | +5.59% | 20.9만 |
|---|
| 2026.07.08 | ₩34,273 | ₩34,850 | ₩28,440 | ₩28,467 | -16.94% | 38.3만 |
|---|
| 2026.07.07 | ₩34,327 | ₩36,526 | ₩32,852 | ₩34,475 | +0.43% | 21.2만 |
|---|
| 2026.07.06 | ₩32,865 | ₩34,837 | ₩32,544 | ₩34,005 | +3.47% | 11.1만 |
|---|
| 2026.07.02 | ₩34,354 | ₩35,467 | ₩32,933 | ₩33,053 | -3.79% | 23.3만 |
|---|
| 2026.07.01 | ₩31,538 | ₩35,467 | ₩31,390 | ₩32,865 | +4.21% | 40.9만 |
|---|
| 2026.06.30 | ₩29,500 | ₩31,511 | ₩28,668 | ₩31,377 | +6.36% | 16.6만 |
|---|
| 2026.06.29 | ₩29,111 | ₩29,741 | ₩28,668 | ₩29,352 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩27,770 | ₩30,841 | ₩27,301 | ₩29,352 | +5.70% | 10.4만 |
|---|
| 2026.06.25 | ₩27,623 | ₩28,266 | ₩27,341 | ₩28,145 | +1.89% | 5.9만 |
|---|
| 2026.06.24 | ₩27,555 | ₩28,400 | ₩27,207 | ₩27,663 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩27,046 | ₩28,588 | ₩26,925 | ₩27,193 | +0.55% | 6.8만 |
|---|
| 2026.06.22 | ₩29,875 | ₩29,875 | ₩26,858 | ₩27,488 | -7.99% | 11.4만 |
|---|
| 2026.06.18 | ₩29,352 | ₩30,519 | ₩28,159 | ₩30,371 | +3.47% | 8.4만 |
|---|
| 2026.06.17 | ₩30,130 | ₩31,082 | ₩28,159 | ₩28,749 | -4.58% | 12.1만 |
|---|
| 2026.06.16 | ₩29,460 | ₩30,841 | ₩28,883 | ₩29,527 | +0.23% | 9.4만 |
|---|
| 2026.06.15 | ₩28,829 | ₩30,170 | ₩27,555 | ₩29,245 | +1.44% | 12.1만 |
|---|
| 2026.06.12 | ₩28,776 | ₩28,963 | ₩27,716 | ₩28,119 | -2.28% | 3.8만 |
|---|
| 2026.06.11 | ₩26,778 | ₩29,165 | ₩26,617 | ₩29,151 | +8.86% | 7.6만 |
|---|
| 2026.06.10 | ₩26,845 | ₩27,609 | ₩26,590 | ₩27,073 | +0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩28,159 | ₩28,467 | ₩25,276 | ₩26,912 | -4.43% | 7.9만 |
|---|
| 2026.06.08 | ₩27,247 | ₩29,366 | ₩27,220 | ₩27,716 | +1.72% | 6.8만 |
|---|
| 2026.06.05 | ₩27,488 | ₩27,596 | ₩26,697 | ₩27,247 | -0.88% | 4.2만 |
|---|
| 2026.06.04 | ₩26,939 | ₩28,132 | ₩25,678 | ₩27,918 | +3.63% | 4.2만 |
|---|
| 2026.06.03 | ₩26,483 | ₩27,328 | ₩25,866 | ₩26,805 | +1.22% | 6.8만 |
|---|
| 2026.06.02 | ₩26,738 | ₩28,119 | ₩26,148 | ₩26,603 | -0.50% | 9.8만 |
|---|
| 2026.06.01 | ₩26,872 | ₩27,488 | ₩25,477 | ₩27,006 | +0.50% | 10.4만 |
|---|
| 2026.05.29 | ₩28,521 | ₩28,588 | ₩26,818 | ₩27,180 | -4.70% | 5만 |
|---|
| 2026.05.28 | ₩28,789 | ₩29,352 | ₩27,153 | ₩28,762 | -0.09% | 7.1만 |
|---|
| 2026.05.27 | ₩29,500 | ₩29,835 | ₩28,306 | ₩28,963 | -1.82% | 8.9만 |
|---|
| 2026.05.26 | ₩26,818 | ₩30,170 | ₩26,496 | ₩29,191 | +8.85% | 31.5만 |
|---|
| 2026.05.22 | ₩25,745 | ₩26,818 | ₩25,330 | ₩26,483 | +2.86% | 7.8만 |
|---|
| 2026.05.21 | ₩25,517 | ₩26,013 | ₩24,592 | ₩26,013 | +1.94% | 5만 |
|---|
| 2026.05.20 | ₩24,243 | ₩25,651 | ₩23,613 | ₩25,625 | +5.70% | 4.8만 |
|---|
| 2026.05.19 | ₩24,659 | ₩24,659 | ₩23,171 | ₩24,378 | -1.14% | 8.1만 |
|---|
| 2026.05.18 | ₩24,042 | ₩24,901 | ₩23,801 | ₩24,270 | +0.95% | 11.1만 |
|---|
| 2026.05.15 | ₩24,136 | ₩24,632 | ₩22,929 | ₩24,163 | +0.11% | 6.9만 |
|---|
| 2026.05.14 | ₩25,504 | ₩25,665 | ₩24,284 | ₩24,726 | -3.05% | 5.6만 |
|---|
| 2026.05.13 | ₩26,148 | ₩26,496 | ₩25,142 | ₩25,491 | -2.51% | 11.2만 |
|---|
| 2026.05.12 | ₩25,799 | ₩26,939 | ₩25,061 | ₩26,818 | +3.95% | 13.2만 |
|---|
| 2026.05.11 | ₩25,812 | ₩26,496 | ₩23,010 | ₩26,067 | +0.99% | 20.8만 |
|---|
| 2026.05.08 | ₩25,142 | ₩27,341 | ₩24,203 | ₩26,630 | +5.92% | 34.2만 |
|---|
| 2026.05.07 | ₩21,173 | ₩21,428 | ₩20,154 | ₩20,851 | -1.52% | 4.7만 |
|---|
| 2026.05.06 | ₩21,991 | ₩21,991 | ₩18,558 | ₩21,173 | -3.72% | 10.6만 |
|---|
| 2026.05.05 | ₩21,790 | ₩22,152 | ₩20,958 | ₩21,964 | +0.80% | 4.4만 |
|---|
| 2026.05.04 | ₩22,903 | ₩22,903 | ₩21,280 | ₩21,481 | -6.21% | 6만 |
|---|
| 2026.05.01 | ₩21,897 | ₩23,560 | ₩21,588 | ₩23,318 | +6.49% | 11.5만 |
|---|
| 2026.04.30 | ₩20,207 | ₩21,790 | ₩19,939 | ₩21,790 | +7.83% | 6.5만 |
|---|
| 2026.04.29 | ₩20,368 | ₩20,623 | ₩19,859 | ₩20,221 | -0.72% | 2.5만 |
|---|
| 2026.04.28 | ₩20,556 | ₩20,905 | ₩19,778 | ₩20,221 | -1.63% | 3.1만 |
|---|
| 2026.04.27 | ₩19,711 | ₩21,669 | ₩19,711 | ₩21,387 | +8.50% | 6.7만 |
|---|
| 2026.04.24 | ₩19,188 | ₩20,556 | ₩18,880 | ₩19,832 | +3.35% | 3.7만 |
|---|
| 2026.04.23 | ₩19,510 | ₩19,711 | ₩18,692 | ₩19,698 | +0.96% | 5.3만 |
|---|
| 2026.04.22 | ₩19,617 | ₩19,658 | ₩18,518 | ₩19,658 | +0.21% | 3.6만 |
|---|
| 2026.04.21 | ₩19,296 | ₩19,577 | ₩18,612 | ₩19,524 | +1.18% | 2.5만 |
|---|
| 2026.04.20 | ₩19,403 | ₩20,100 | ₩18,209 | ₩19,188 | -1.11% | 9.3만 |
|---|
| 2026.04.17 | ₩21,012 | ₩21,012 | ₩19,215 | ₩19,577 | -6.83% | 4.2만 |
|---|
| 2026.04.16 | ₩21,253 | ₩21,307 | ₩19,188 | ₩20,730 | -2.46% | 5.7만 |
|---|
| 2026.04.15 | ₩21,106 | ₩21,454 | ₩19,778 | ₩21,307 | +0.95% | 8.6만 |
|---|
| 2026.04.14 | ₩21,173 | ₩21,830 | ₩19,698 | ₩21,106 | -0.32% | 14.3만 |
|---|
| 2026.04.13 | ₩19,698 | ₩21,588 | ₩19,698 | ₩20,771 | +5.45% | 12.4만 |
|---|
| 2026.04.10 | ₩19,886 | ₩20,449 | ₩18,303 | ₩20,382 | +2.49% | 5.4만 |
|---|
| 2026.04.09 | ₩19,886 | ₩20,972 | ₩18,639 | ₩19,751 | -0.67% | 10.8만 |
|---|
| 2026.04.08 | ₩18,813 | ₩20,100 | ₩18,518 | ₩20,046 | +6.56% | 5.4만 |
|---|
| 2026.04.07 | ₩18,089 | ₩18,639 | ₩17,646 | ₩18,303 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩18,840 | ₩19,282 | ₩17,834 | ₩18,357 | -2.56% | 9.3만 |
|---|
| 2026.04.02 | ₩17,110 | ₩19,161 | ₩17,110 | ₩19,135 | +11.83% | 4.1만 |
|---|
| 2026.04.01 | ₩17,284 | ₩18,357 | ₩16,949 | ₩16,976 | -1.78% | 3.1만 |
|---|
| 2026.03.31 | ₩16,895 | ₩18,276 | ₩16,413 | ₩17,847 | +5.63% | 9.9만 |
|---|
| 2026.03.30 | ₩17,123 | ₩17,727 | ₩16,252 | ₩16,292 | -4.86% | 6.8만 |
|---|
| 2026.03.27 | ₩17,445 | ₩18,049 | ₩16,453 | ₩17,485 | +0.23% | 10.6만 |
|---|
| 2026.03.26 | ₩17,539 | ₩18,746 | ₩16,466 | ₩17,552 | +0.08% | 8.5만 |
|---|
| 2026.03.25 | ₩17,378 | ₩18,384 | ₩17,271 | ₩18,008 | +3.63% | 3.5만 |
|---|
| 2026.03.24 | ₩19,577 | ₩19,577 | ₩16,077 | ₩17,378 | -11.23% | 20.6만 |
|---|
| 2026.03.23 | ₩19,993 | ₩21,079 | ₩19,443 | ₩19,443 | -2.75% | 8.7만 |
|---|
| 2026.03.20 | ₩21,173 | ₩21,454 | ₩19,188 | ₩19,604 | -7.41% | 14.9만 |
|---|
| 2026.03.19 | ₩18,907 | ₩21,709 | ₩18,411 | ₩21,146 | +11.84% | 34.6만 |
|---|
| 2026.03.18 | ₩18,907 | ₩19,269 | ₩18,612 | ₩18,612 | -1.56% | 2.1만 |
|---|
| 2026.03.17 | ₩18,786 | ₩19,443 | ₩18,370 | ₩18,987 | +1.07% | 3.4만 |
|---|
| 2026.03.16 | ₩17,754 | ₩19,188 | ₩17,338 | ₩19,094 | +7.55% | 7.3만 |
|---|
| 2026.03.13 | ₩19,081 | ₩19,081 | ₩17,432 | ₩17,432 | -8.64% | 2.9만 |
|---|
| 2026.03.12 | ₩19,510 | ₩19,510 | ₩18,183 | ₩19,027 | -2.47% | 2.2만 |
|---|
| 2026.03.11 | ₩18,142 | ₩19,939 | ₩17,941 | ₩19,537 | +7.69% | 7.9만 |
|---|
| 2026.03.10 | ₩18,223 | ₩18,598 | ₩17,780 | ₩18,290 | +0.37% | 2.8만 |
|---|
| 2026.03.09 | ₩17,164 | ₩18,397 | ₩16,801 | ₩18,397 | +7.19% | 3.9만 |
|---|
| 2026.03.06 | ₩18,411 | ₩18,411 | ₩16,936 | ₩17,164 | -6.77% | 5.4만 |
|---|
| 2026.03.05 | ₩19,819 | ₩19,979 | ₩17,432 | ₩18,934 | -4.47% | 13.6만 |
|---|
| 2026.03.04 | ₩20,046 | ₩20,114 | ₩18,987 | ₩19,845 | -1.00% | 3.6만 |
|---|
| 2026.03.03 | ₩19,430 | ₩20,114 | ₩18,826 | ₩19,832 | +2.07% | 6.1만 |
|---|
| 2026.03.02 | ₩18,652 | ₩20,114 | ₩18,008 | ₩20,114 | +7.84% | 13.7만 |
|---|
| 2026.02.27 | ₩19,215 | ₩19,215 | ₩17,861 | ₩18,759 | -2.37% | 4.5만 |
|---|
| 2026.02.26 | ₩18,236 | ₩19,443 | ₩17,700 | ₩19,255 | +5.59% | 11만 |
|---|
| 2026.02.25 | ₩19,604 | ₩19,698 | ₩17,231 | ₩19,001 | -3.08% | 12.9만 |
|---|
| 2026.02.24 | ₩17,646 | ₩19,805 | ₩17,164 | ₩19,363 | +9.73% | 19.7만 |
|---|
| 2026.02.23 | ₩17,016 | ₩18,692 | ₩17,016 | ₩17,633 | +3.62% | 20만 |
|---|
| 2026.02.20 | ₩16,346 | ₩18,357 | ₩16,211 | ₩16,842 | +3.04% | 13.2만 |
|---|
| 2026.02.19 | ₩15,957 | ₩17,096 | ₩15,219 | ₩16,480 | +3.28% | 14.8만 |
|---|
| 2026.02.18 | ₩17,003 | ₩17,418 | ₩14,750 | ₩14,750 | -13.25% | 25.2만 |
|---|
| 2026.02.17 | ₩16,091 | ₩17,968 | ₩15,005 | ₩17,298 | +7.50% | 44.4만 |
|---|
| 2026.02.13 | ₩12,739 | ₩14,750 | ₩12,739 | ₩14,750 | +15.79% | 31.5만 |
|---|
| 2026.02.12 | ₩12,202 | ₩12,739 | ₩11,599 | ₩12,269 | +0.55% | 9.7만 |
|---|
| 2026.02.11 | ₩9,386 | ₩12,739 | ₩8,743 | ₩11,867 | +26.43% | 62.2만 |
|---|
| 2026.02.10 | ₩8,662 | ₩9,145 | ₩8,461 | ₩8,743 | +0.93% | 1.8만 |
|---|
| 2026.02.09 | ₩8,984 | ₩8,984 | ₩8,247 | ₩8,609 | -4.18% | 6천 |
|---|
| 2026.02.06 | ₩8,716 | ₩8,904 | ₩8,488 | ₩8,582 | -1.54% | 1.3만 |
|---|
| 2026.02.05 | ₩8,609 | ₩8,676 | ₩8,354 | ₩8,501 | -1.25% | 3.8천 |
|---|
| 2026.02.04 | ₩8,220 | ₩8,568 | ₩8,045 | ₩8,273 | +0.65% | 1.8만 |
|---|
| 2026.02.03 | ₩8,327 | ₩8,716 | ₩8,314 | ₩8,314 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,381 | ₩8,488 | ₩8,126 | ₩8,354 | -0.32% | 8.1천 |
|---|
| 2026.01.30 | ₩8,394 | ₩8,716 | ₩8,260 | ₩8,260 | -1.60% | 4.6천 |
|---|
| 2026.01.29 | ₩8,609 | ₩8,716 | ₩8,327 | ₩8,716 | +1.25% | 3.9천 |
|---|
| 2026.01.28 | ₩8,649 | ₩8,716 | ₩8,421 | ₩8,716 | +0.78% | 4.2천 |
|---|
| 2026.01.27 | ₩8,354 | ₩8,622 | ₩8,354 | ₩8,461 | +1.28% | 1.2만 |
|---|
| 2026.01.26 | ₩8,407 | ₩8,716 | ₩8,206 | ₩8,220 | -2.23% | 1.5만 |
|---|
| 2026.01.23 | ₩8,716 | ₩8,716 | ₩8,394 | ₩8,394 | -3.69% | 7.2천 |
|---|
| 2026.01.22 | ₩8,354 | ₩8,716 | ₩8,260 | ₩8,702 | +4.17% | 1.3만 |
|---|
| 2026.01.21 | ₩8,059 | ₩8,273 | ₩7,978 | ₩8,193 | +1.66% | 8.3천 |
|---|
| 2026.01.20 | ₩8,045 | ₩8,247 | ₩8,005 | ₩8,005 | -0.50% | 2.4천 |
|---|
| 2026.01.16 | ₩8,381 | ₩8,381 | ₩7,952 | ₩8,247 | -1.60% | 9.9천 |
|---|
| 2026.01.15 | ₩8,448 | ₩8,568 | ₩8,059 | ₩8,528 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩8,059 | ₩8,340 | ₩8,059 | ₩8,300 | +3.00% | 1.2만 |
|---|
| 2026.01.13 | ₩8,005 | ₩8,501 | ₩7,925 | ₩8,273 | +3.35% | 1.8만 |
|---|
| 2026.01.12 | ₩8,072 | ₩8,179 | ₩7,750 | ₩8,099 | +0.33% | 1.8만 |
|---|
| 2026.01.09 | ₩7,576 | ₩8,112 | ₩7,576 | ₩7,643 | +0.88% | 1.5만 |
|---|
| 2026.01.08 | ₩7,415 | ₩7,576 | ₩7,294 | ₩7,549 | +1.81% | 1만 |
|---|
| 2026.01.07 | ₩7,429 | ₩7,670 | ₩7,388 | ₩7,415 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩7,724 | ₩7,871 | ₩7,388 | ₩7,442 | -3.65% | 1.4만 |
|---|
| 2026.01.05 | ₩7,670 | ₩8,032 | ₩7,536 | ₩7,724 | +0.70% | 4.1만 |
|---|
| 2026.01.02 | ₩7,522 | ₩7,871 | ₩7,509 | ₩7,657 | +1.78% | 7.3천 |
|---|
| 2025.12.31 | ₩7,388 | ₩7,576 | ₩7,375 | ₩7,482 | +1.27% | 1.1만 |
|---|
| 2025.12.30 | ₩7,388 | ₩8,528 | ₩6,544 | ₩7,321 | -0.91% | 21.1만 |
|---|
| 2025.12.29 | ₩7,388 | ₩7,388 | ₩6,959 | ₩7,241 | -2.00% | 4.2만 |
|---|
| 2025.12.26 | ₩8,112 | ₩8,112 | ₩7,254 | ₩7,281 | -10.25% | 5.8만 |
|---|
| 2025.12.24 | ₩8,045 | ₩8,179 | ₩7,657 | ₩8,179 | +1.67% | 2.8만 |
|---|
| 2025.12.23 | ₩8,702 | ₩8,702 | ₩7,750 | ₩8,247 | -5.24% | 1.9만 |
|---|
| 2025.12.22 | ₩8,515 | ₩9,091 | ₩8,287 | ₩8,716 | +2.36% | 4만 |
|---|
| 2025.12.19 | ₩9,386 | ₩9,386 | ₩8,850 | ₩8,917 | -5.00% | 1.2만 |
|---|
| 2025.12.18 | ₩8,890 | ₩9,373 | ₩8,662 | ₩9,373 | +5.43% | 1.2만 |
|---|
| 2025.12.17 | ₩9,158 | ₩9,386 | ₩8,622 | ₩8,729 | -4.69% | 2.8만 |
|---|
| 2025.12.16 | ₩9,078 | ₩9,252 | ₩9,024 | ₩9,024 | -0.59% | 1.1천 |
|---|
| 2025.12.15 | ₩9,654 | ₩9,789 | ₩9,051 | ₩9,239 | -4.31% | 1.8만 |
|---|
| 2025.12.12 | ₩9,735 | ₩9,735 | ₩9,400 | ₩9,400 | -3.44% | 1.9천 |
|---|
| 2025.12.11 | ₩9,145 | ₩9,829 | ₩9,145 | ₩9,614 | +5.13% | 4.5천 |
|---|
| 2025.12.10 | ₩9,239 | ₩9,654 | ₩9,239 | ₩9,453 | +2.32% | 8.7천 |
|---|
| 2025.12.09 | ₩9,158 | ₩9,306 | ₩8,930 | ₩9,118 | -0.44% | 4.1천 |
|---|
| 2025.12.08 | ₩8,796 | ₩9,145 | ₩8,796 | ₩8,917 | +1.37% | 1만 |
|---|
| 2025.12.05 | ₩8,957 | ₩8,957 | ₩8,796 | ₩8,823 | -1.50% | 2천 |
|---|
| 2025.12.04 | ₩8,609 | ₩8,957 | ₩8,595 | ₩8,702 | +1.09% | 7.8천 |
|---|
| 2025.12.03 | ₩7,992 | ₩8,568 | ₩7,992 | ₩8,568 | +7.21% | 1.5만 |
|---|
| 2025.12.02 | ₩8,260 | ₩8,474 | ₩7,884 | ₩7,884 | -4.55% | 3.5만 |
|---|
| 2025.12.01 | ₩8,166 | ₩8,582 | ₩7,683 | ₩8,394 | +2.79% | 3.4만 |
|---|
| 2025.11.28 | ₩8,287 | ₩8,649 | ₩7,952 | ₩8,434 | +1.78% | 9.8천 |
|---|
| 2025.11.26 | ₩8,555 | ₩8,904 | ₩8,273 | ₩8,273 | -3.29% | 1.6만 |
|---|
| 2025.11.25 | ₩8,287 | ₩8,622 | ₩8,287 | ₩8,515 | +2.75% | 4천 |
|---|
| 2025.11.24 | ₩8,300 | ₩8,649 | ₩8,126 | ₩8,622 | +3.88% | 2.2만 |
|---|
| 2025.11.21 | ₩8,689 | ₩8,689 | ₩8,126 | ₩8,260 | -4.94% | 1만 |
|---|
| 2025.11.20 | ₩8,743 | ₩8,823 | ₩8,461 | ₩8,528 | -2.45% | 7.1천 |
|---|
| 2025.11.19 | ₩8,381 | ₩8,635 | ₩8,327 | ₩8,461 | +0.96% | 8.3천 |
|---|
| 2025.11.18 | ₩8,609 | ₩8,810 | ₩8,421 | ₩8,421 | -2.18% | 4.7천 |
|---|
| 2025.11.17 | ₩8,582 | ₩9,051 | ₩8,582 | ₩8,622 | +0.47% | 2.4만 |
|---|
| 2025.11.14 | ₩8,850 | ₩8,850 | ₩8,474 | ₩8,582 | -3.03% | 1.1만 |
|---|
| 2025.11.13 | ₩9,091 | ₩9,105 | ₩8,837 | ₩8,890 | -2.21% | 6.3천 |
|---|
| 2025.11.12 | ₩8,904 | ₩9,091 | ₩8,863 | ₩9,091 | +2.11% | 4.9천 |
|---|
| 2025.11.11 | ₩8,930 | ₩9,319 | ₩8,729 | ₩8,756 | -1.95% | 2.8천 |
|---|
| 2025.11.10 | ₩8,716 | ₩8,971 | ₩8,716 | ₩8,971 | +2.92% | 1.7만 |
|---|
| 2025.11.07 | ₩8,729 | ₩8,930 | ₩8,568 | ₩8,568 | -1.84% | 9.2천 |
|---|
| 2025.11.06 | ₩8,287 | ₩8,783 | ₩8,287 | ₩8,743 | +5.50% | 2.1만 |
|---|
| 2025.11.05 | ₩8,930 | ₩9,279 | ₩8,193 | ₩8,729 | -2.25% | 1.6만 |
|---|
| 2025.11.04 | ₩9,333 | ₩9,909 | ₩9,118 | ₩9,279 | -0.57% | 9.8천 |
|---|
| 2025.11.03 | ₩10,003 | ₩10,151 | ₩9,333 | ₩9,520 | -4.83% | 1.6만 |
|---|
| 2025.10.31 | ₩9,856 | ₩10,043 | ₩9,856 | ₩9,856 | 0.00% | 5.2천 |
|---|
| 2025.10.30 | ₩9,976 | ₩10,017 | ₩9,574 | ₩9,949 | -0.27% | 8.3천 |
|---|
| 2025.10.29 | ₩9,373 | ₩9,896 | ₩9,346 | ₩9,856 | +5.15% | 1.5만 |
|---|
| 2025.10.28 | ₩9,775 | ₩10,057 | ₩9,762 | ₩9,762 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩9,976 | ₩10,057 | ₩9,587 | ₩9,856 | -1.21% | 2만 |
|---|
| 2025.10.24 | ₩9,547 | ₩10,043 | ₩9,547 | ₩9,829 | +2.95% | 3.5만 |
|---|
| 2025.10.23 | ₩9,132 | ₩9,587 | ₩9,132 | ₩9,427 | +3.23% | 1.2만 |
|---|
| 2025.10.22 | ₩8,810 | ₩9,386 | ₩8,769 | ₩9,346 | +6.09% | 1.3만 |
|---|
| 2025.10.21 | ₩8,850 | ₩9,145 | ₩8,850 | ₩8,997 | +1.67% | 5.4천 |
|---|
| 2025.10.20 | ₩9,225 | ₩9,225 | ₩8,837 | ₩8,863 | -3.92% | 6천 |
|---|
| 2025.10.17 | ₩9,386 | ₩9,413 | ₩8,810 | ₩8,930 | -4.86% | 1.9만 |
|---|
| 2025.10.16 | ₩9,815 | ₩9,815 | ₩9,386 | ₩9,681 | -1.37% | 5.9천 |
|---|
| 2025.10.15 | ₩9,695 | ₩10,057 | ₩9,467 | ₩9,856 | +1.66% | 4.2만 |
|---|
| 2025.10.14 | ₩9,199 | ₩9,708 | ₩9,185 | ₩9,440 | +2.62% | 1.1만 |
|---|
| 2025.10.13 | ₩9,252 | ₩9,695 | ₩9,252 | ₩9,480 | +2.46% | 5.6천 |
|---|
| 2025.10.10 | ₩9,829 | ₩9,976 | ₩9,158 | ₩9,252 | -5.87% | 1.9만 |
|---|