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 | ₩30,184 | ₩31,841 | ₩30,024 | ₩31,734 | +5.14% | 5.5만 |
| 2026.10.08 | ₩30,278 | ₩31,520 | ₩29,957 | ₩30,091 | -0.62% | 2.8만 |
| 2026.10.07 | ₩30,438 | ₩30,692 | ₩29,730 | ₩30,532 | +0.31% | 1.7만 |
| 2026.10.06 | ₩31,093 | ₩31,774 | ₩30,518 | ₩30,746 | -1.12% | 3.6만 |
| 2026.10.05 | ₩31,160 | ₩31,547 | ₩30,291 | ₩30,732 | -1.37% | 4.1만 |
| 2026.10.02 | ₩30,532 | ₩31,561 | ₩30,144 | ₩31,561 | +3.37% | 4.4만 |
| 2026.10.01 | ₩30,264 | ₩30,345 | ₩29,142 | ₩30,131 | -0.44% | 3.3만 |
| 2026.09.30 | ₩29,449 | ₩30,692 | ₩29,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,251 |
| +2.72% |
| 4.2만 |
| 2026.09.29 | ₩29,917 | ₩30,452 | ₩28,888 | ₩30,198 | +0.94% | 2.5만 |
|---|
| 2026.09.28 | ₩29,383 | ₩30,077 | ₩29,035 | ₩29,957 | +1.96% | 3.4만 |
|---|
| 2026.09.25 | ₩28,501 | ₩29,783 | ₩28,447 | ₩29,476 | +3.42% | 1.7만 |
|---|
| 2026.09.24 | ₩28,314 | ₩29,302 | ₩28,220 | ₩28,501 | +0.66% | 4.5만 |
|---|
| 2026.09.23 | ₩28,821 | ₩29,610 | ₩28,127 | ₩28,674 | -0.51% | 3.8만 |
|---|
| 2026.09.22 | ₩29,636 | ₩29,650 | ₩28,340 | ₩28,821 | -2.75% | 3.1만 |
|---|
| 2026.09.21 | ₩28,073 | ₩29,917 | ₩27,819 | ₩29,663 | +5.66% | 8.1만 |
|---|
| 2026.09.18 | ₩27,806 | ₩28,514 | ₩27,539 | ₩27,552 | -0.91% | 9.8만 |
|---|
| 2026.09.17 | ₩28,354 | ₩28,581 | ₩27,752 | ₩28,020 | -1.18% | 2.5만 |
|---|
| 2026.09.16 | ₩28,327 | ₩29,062 | ₩27,659 | ₩28,006 | -1.13% | 8.4만 |
|---|
| 2026.09.15 | ₩28,260 | ₩28,581 | ₩27,592 | ₩27,819 | -1.56% | 4.9만 |
|---|
| 2026.09.14 | ₩28,220 | ₩28,888 | ₩27,605 | ₩28,100 | -0.43% | 7.9만 |
|---|
| 2026.09.11 | ₩28,207 | ₩29,262 | ₩27,793 | ₩28,795 | +2.08% | 5.3만 |
|---|
| 2026.09.10 | ₩28,167 | ₩28,795 | ₩27,686 | ₩27,940 | -0.81% | 9만 |
|---|
| 2026.09.09 | ₩28,060 | ₩28,634 | ₩27,579 | ₩28,220 | +0.57% | 5.1만 |
|---|
| 2026.09.08 | ₩27,031 | ₩28,848 | ₩27,031 | ₩28,380 | +4.99% | 9.9만 |
|---|
| 2026.09.04 | ₩28,113 | ₩29,196 | ₩27,686 | ₩28,527 | +1.47% | 4만 |
|---|
| 2026.09.03 | ₩28,835 | ₩29,062 | ₩28,153 | ₩28,274 | -1.95% | 2.8만 |
|---|
| 2026.09.02 | ₩29,062 | ₩29,369 | ₩28,087 | ₩28,167 | -3.08% | 5.8만 |
|---|
| 2026.09.01 | ₩31,200 | ₩32,028 | ₩27,793 | ₩28,741 | -7.88% | 12.7만 |
|---|
| 2026.08.31 | ₩30,158 | ₩31,908 | ₩30,131 | ₩31,320 | +3.85% | 17.2만 |
|---|
| 2026.08.28 | ₩30,425 | ₩30,732 | ₩29,650 | ₩29,677 | -2.46% | 7.5만 |
|---|
| 2026.08.27 | ₩29,463 | ₩30,452 | ₩28,835 | ₩29,877 | +1.41% | 9.4만 |
|---|
| 2026.08.26 | ₩28,808 | ₩29,262 | ₩28,274 | ₩28,888 | +0.28% | 4.3만 |
|---|
| 2026.08.25 | ₩28,073 | ₩29,262 | ₩28,073 | ₩28,715 | +2.28% | 7.8만 |
|---|
| 2026.08.24 | ₩28,527 | ₩28,527 | ₩27,405 | ₩28,300 | -0.80% | 9.4만 |
|---|
| 2026.08.21 | ₩28,942 | ₩28,955 | ₩27,806 | ₩28,087 | -2.95% | 6.5만 |
|---|
| 2026.08.20 | ₩27,899 | ₩29,035 | ₩27,512 | ₩28,046 | +0.53% | 9.4만 |
|---|
| 2026.08.19 | ₩28,380 | ₩28,568 | ₩27,392 | ₩27,712 | -2.35% | 11.3만 |
|---|
| 2026.08.18 | ₩28,982 | ₩29,463 | ₩27,913 | ₩28,327 | -2.26% | 8.7만 |
|---|
| 2026.08.17 | ₩26,724 | ₩30,278 | ₩26,577 | ₩29,463 | +10.25% | 23.6만 |
|---|
| 2026.08.14 | ₩25,855 | ₩27,392 | ₩25,855 | ₩26,724 | +3.36% | 33.4만 |
|---|
| 2026.08.13 | ₩26,430 | ₩26,830 | ₩25,735 | ₩25,855 | -2.17% | 16.5만 |
|---|
| 2026.08.12 | ₩28,367 | ₩28,421 | ₩25,387 | ₩26,430 | -6.83% | 28.5만 |
|---|
| 2026.08.11 | ₩28,928 | ₩30,812 | ₩26,737 | ₩27,859 | -3.70% | 29.2만 |
|---|
| 2026.08.10 | ₩27,913 | ₩30,959 | ₩23,156 | ₩29,129 | +4.36% | 90.4만 |
|---|
| 2026.08.07 | ₩38,362 | ₩38,669 | ₩36,090 | ₩37,533 | -2.16% | 12.4만 |
|---|
| 2026.08.06 | ₩36,023 | ₩37,734 | ₩35,542 | ₩37,720 | +4.71% | 9.9만 |
|---|
| 2026.08.05 | ₩37,346 | ₩38,749 | ₩35,796 | ₩36,157 | -3.18% | 10.8만 |
|---|
| 2026.08.04 | ₩35,876 | ₩37,413 | ₩34,634 | ₩36,945 | +2.98% | 9.3만 |
|---|
| 2026.08.03 | ₩33,618 | ₩35,556 | ₩32,736 | ₩35,382 | +5.25% | 11.7만 |
|---|
| 2026.07.31 | ₩34,807 | ₩36,985 | ₩34,447 | ₩34,447 | -1.04% | 11.1만 |
|---|
| 2026.07.30 | ₩36,077 | ₩36,411 | ₩34,113 | ₩34,260 | -5.04% | 7.8만 |
|---|
| 2026.07.29 | ₩35,609 | ₩37,173 | ₩33,819 | ₩35,756 | +0.41% | 13만 |
|---|
| 2026.07.28 | ₩35,222 | ₩36,050 | ₩33,405 | ₩35,609 | +1.10% | 9.3만 |
|---|
| 2026.07.27 | ₩35,743 | ₩36,611 | ₩34,033 | ₩34,941 | -2.24% | 13.2만 |
|---|
| 2026.07.24 | ₩33,338 | ₩35,582 | ₩32,549 | ₩34,727 | +4.17% | 11.7만 |
|---|
| 2026.07.23 | ₩34,727 | ₩35,930 | ₩32,028 | ₩33,311 | -4.08% | 12.3만 |
|---|
| 2026.07.22 | ₩32,736 | ₩35,409 | ₩32,670 | ₩34,954 | +6.78% | 19.3만 |
|---|
| 2026.07.21 | ₩30,746 | ₩32,710 | ₩30,411 | ₩32,483 | +5.65% | 10.5만 |
|---|
| 2026.07.20 | ₩31,160 | ₩31,387 | ₩30,064 | ₩30,746 | -1.33% | 8.2만 |
|---|
| 2026.07.17 | ₩29,142 | ₩31,146 | ₩28,928 | ₩30,064 | +3.16% | 7.1만 |
|---|
| 2026.07.16 | ₩30,839 | ₩31,120 | ₩29,142 | ₩29,556 | -4.16% | 6.5만 |
|---|
| 2026.07.15 | ₩30,599 | ₩31,601 | ₩30,545 | ₩30,959 | +1.18% | 5.7만 |
|---|
| 2026.07.14 | ₩30,612 | ₩31,267 | ₩29,530 | ₩30,545 | -0.22% | 5.8만 |
|---|
| 2026.07.13 | ₩29,489 | ₩31,093 | ₩29,489 | ₩29,797 | +1.04% | 8만 |
|---|
| 2026.07.10 | ₩29,396 | ₩30,064 | ₩28,594 | ₩29,423 | +0.09% | 10.5만 |
|---|
| 2026.07.09 | ₩27,712 | ₩30,011 | ₩26,991 | ₩29,262 | +5.59% | 20.9만 |
|---|
| 2026.07.08 | ₩34,153 | ₩34,727 | ₩28,340 | ₩28,367 | -16.94% | 38.3만 |
|---|
| 2026.07.07 | ₩34,206 | ₩36,398 | ₩32,736 | ₩34,353 | +0.43% | 21.2만 |
|---|
| 2026.07.06 | ₩32,750 | ₩34,714 | ₩32,429 | ₩33,886 | +3.47% | 11.1만 |
|---|
| 2026.07.02 | ₩34,233 | ₩35,342 | ₩32,817 | ₩32,937 | -3.79% | 23.3만 |
|---|
| 2026.07.01 | ₩31,427 | ₩35,342 | ₩31,280 | ₩32,750 | +4.21% | 40.9만 |
|---|
| 2026.06.30 | ₩29,396 | ₩31,400 | ₩28,568 | ₩31,267 | +6.36% | 16.6만 |
|---|
| 2026.06.29 | ₩29,008 | ₩29,636 | ₩28,568 | ₩29,249 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩27,672 | ₩30,732 | ₩27,205 | ₩29,249 | +5.70% | 10.4만 |
|---|
| 2026.06.25 | ₩27,525 | ₩28,167 | ₩27,245 | ₩28,046 | +1.89% | 5.9만 |
|---|
| 2026.06.24 | ₩27,458 | ₩28,300 | ₩27,111 | ₩27,565 | +0.39% | 6.3만 |
|---|
| 2026.06.23 | ₩26,951 | ₩28,487 | ₩26,830 | ₩27,098 | +0.55% | 6.8만 |
|---|
| 2026.06.22 | ₩29,770 | ₩29,770 | ₩26,764 | ₩27,392 | -7.99% | 11.4만 |
|---|
| 2026.06.18 | ₩29,249 | ₩30,411 | ₩28,060 | ₩30,264 | +3.47% | 8.4만 |
|---|
| 2026.06.17 | ₩30,024 | ₩30,973 | ₩28,060 | ₩28,648 | -4.58% | 12.1만 |
|---|
| 2026.06.16 | ₩29,356 | ₩30,732 | ₩28,781 | ₩29,423 | +0.23% | 9.4만 |
|---|
| 2026.06.15 | ₩28,728 | ₩30,064 | ₩27,458 | ₩29,142 | +1.44% | 12.1만 |
|---|
| 2026.06.12 | ₩28,674 | ₩28,861 | ₩27,619 | ₩28,020 | -2.28% | 3.8만 |
|---|
| 2026.06.11 | ₩26,684 | ₩29,062 | ₩26,523 | ₩29,049 | +8.86% | 7.6만 |
|---|
| 2026.06.10 | ₩26,750 | ₩27,512 | ₩26,496 | ₩26,977 | +0.85% | 2.9만 |
|---|
| 2026.06.09 | ₩28,060 | ₩28,367 | ₩25,187 | ₩26,817 | -4.43% | 7.9만 |
|---|
| 2026.06.08 | ₩27,151 | ₩29,262 | ₩27,124 | ₩27,619 | +1.72% | 6.8만 |
|---|
| 2026.06.05 | ₩27,392 | ₩27,499 | ₩26,603 | ₩27,151 | -0.88% | 4.2만 |
|---|
| 2026.06.04 | ₩26,844 | ₩28,033 | ₩25,588 | ₩27,819 | +3.63% | 4.2만 |
|---|
| 2026.06.03 | ₩26,390 | ₩27,231 | ₩25,775 | ₩26,710 | +1.22% | 6.8만 |
|---|
| 2026.06.02 | ₩26,643 | ₩28,020 | ₩26,056 | ₩26,510 | -0.50% | 9.8만 |
|---|
| 2026.06.01 | ₩26,777 | ₩27,392 | ₩25,387 | ₩26,911 | +0.50% | 10.4만 |
|---|
| 2026.05.29 | ₩28,421 | ₩28,487 | ₩26,724 | ₩27,084 | -4.70% | 5만 |
|---|
| 2026.05.28 | ₩28,688 | ₩29,249 | ₩27,058 | ₩28,661 | -0.09% | 7.1만 |
|---|
| 2026.05.27 | ₩29,396 | ₩29,730 | ₩28,207 | ₩28,861 | -1.82% | 8.9만 |
|---|
| 2026.05.26 | ₩26,724 | ₩30,064 | ₩26,403 | ₩29,089 | +8.85% | 31.5만 |
|---|
| 2026.05.22 | ₩25,655 | ₩26,724 | ₩25,240 | ₩26,390 | +2.86% | 7.8만 |
|---|
| 2026.05.21 | ₩25,428 | ₩25,922 | ₩24,506 | ₩25,922 | +1.94% | 5만 |
|---|
| 2026.05.20 | ₩24,158 | ₩25,561 | ₩23,530 | ₩25,534 | +5.70% | 4.8만 |
|---|
| 2026.05.19 | ₩24,572 | ₩24,572 | ₩23,089 | ₩24,292 | -1.14% | 8.1만 |
|---|
| 2026.05.18 | ₩23,958 | ₩24,813 | ₩23,717 | ₩24,185 | +0.95% | 11.1만 |
|---|
| 2026.05.15 | ₩24,051 | ₩24,546 | ₩22,849 | ₩24,078 | +0.11% | 6.9만 |
|---|
| 2026.05.14 | ₩25,414 | ₩25,574 | ₩24,198 | ₩24,639 | -3.05% | 5.6만 |
|---|
| 2026.05.13 | ₩26,056 | ₩26,403 | ₩25,053 | ₩25,401 | -2.51% | 11.2만 |
|---|
| 2026.05.12 | ₩25,708 | ₩26,844 | ₩24,973 | ₩26,724 | +3.95% | 13.2만 |
|---|
| 2026.05.11 | ₩25,721 | ₩26,403 | ₩22,929 | ₩25,975 | +0.99% | 20.8만 |
|---|
| 2026.05.08 | ₩25,053 | ₩27,245 | ₩24,118 | ₩26,537 | +5.92% | 34.2만 |
|---|
| 2026.05.07 | ₩21,098 | ₩21,352 | ₩20,083 | ₩20,778 | -1.52% | 4.7만 |
|---|
| 2026.05.06 | ₩21,913 | ₩21,913 | ₩18,493 | ₩21,098 | -3.72% | 10.6만 |
|---|
| 2026.05.05 | ₩21,713 | ₩22,074 | ₩20,884 | ₩21,887 | +0.80% | 4.4만 |
|---|
| 2026.05.04 | ₩22,822 | ₩22,822 | ₩21,205 | ₩21,406 | -6.21% | 6만 |
|---|
| 2026.05.01 | ₩21,820 | ₩23,477 | ₩21,512 | ₩23,236 | +6.49% | 11.5만 |
|---|
| 2026.04.30 | ₩20,136 | ₩21,713 | ₩19,869 | ₩21,713 | +7.83% | 6.5만 |
|---|
| 2026.04.29 | ₩20,297 | ₩20,550 | ₩19,789 | ₩20,150 | -0.72% | 2.5만 |
|---|
| 2026.04.28 | ₩20,484 | ₩20,831 | ₩19,709 | ₩20,150 | -1.63% | 3.1만 |
|---|
| 2026.04.27 | ₩19,642 | ₩21,593 | ₩19,642 | ₩21,312 | +8.50% | 6.7만 |
|---|
| 2026.04.24 | ₩19,121 | ₩20,484 | ₩18,813 | ₩19,762 | +3.35% | 3.7만 |
|---|
| 2026.04.23 | ₩19,441 | ₩19,642 | ₩18,626 | ₩19,628 | +0.96% | 5.3만 |
|---|
| 2026.04.22 | ₩19,548 | ₩19,588 | ₩18,453 | ₩19,588 | +0.21% | 3.6만 |
|---|
| 2026.04.21 | ₩19,228 | ₩19,508 | ₩18,546 | ₩19,455 | +1.18% | 2.5만 |
|---|
| 2026.04.20 | ₩19,335 | ₩20,029 | ₩18,145 | ₩19,121 | -1.11% | 9.3만 |
|---|
| 2026.04.17 | ₩20,938 | ₩20,938 | ₩19,147 | ₩19,508 | -6.83% | 4.2만 |
|---|
| 2026.04.16 | ₩21,178 | ₩21,232 | ₩19,121 | ₩20,657 | -2.46% | 5.7만 |
|---|
| 2026.04.15 | ₩21,031 | ₩21,379 | ₩19,709 | ₩21,232 | +0.95% | 8.6만 |
|---|
| 2026.04.14 | ₩21,098 | ₩21,753 | ₩19,628 | ₩21,031 | -0.32% | 14.3만 |
|---|
| 2026.04.13 | ₩19,628 | ₩21,512 | ₩19,628 | ₩20,697 | +5.45% | 12.4만 |
|---|
| 2026.04.10 | ₩19,816 | ₩20,377 | ₩18,239 | ₩20,310 | +2.49% | 5.4만 |
|---|
| 2026.04.09 | ₩19,816 | ₩20,898 | ₩18,573 | ₩19,682 | -0.67% | 10.8만 |
|---|
| 2026.04.08 | ₩18,747 | ₩20,029 | ₩18,453 | ₩19,976 | +6.56% | 5.4만 |
|---|
| 2026.04.07 | ₩18,025 | ₩18,573 | ₩17,584 | ₩18,239 | +1.19% | 1.9만 |
|---|
| 2026.04.06 | ₩18,773 | ₩19,214 | ₩17,771 | ₩18,292 | -2.56% | 9.3만 |
|---|
| 2026.04.02 | ₩17,050 | ₩19,094 | ₩17,050 | ₩19,067 | +11.83% | 4.1만 |
|---|
| 2026.04.01 | ₩17,223 | ₩18,292 | ₩16,889 | ₩16,916 | -1.78% | 3.1만 |
|---|
| 2026.03.31 | ₩16,836 | ₩18,212 | ₩16,355 | ₩17,785 | +5.63% | 9.9만 |
|---|
| 2026.03.30 | ₩17,063 | ₩17,664 | ₩16,195 | ₩16,235 | -4.86% | 6.8만 |
|---|
| 2026.03.27 | ₩17,384 | ₩17,985 | ₩16,395 | ₩17,424 | +0.23% | 10.6만 |
|---|
| 2026.03.26 | ₩17,477 | ₩18,680 | ₩16,408 | ₩17,491 | +0.08% | 8.5만 |
|---|
| 2026.03.25 | ₩17,317 | ₩18,319 | ₩17,210 | ₩17,945 | +3.63% | 3.5만 |
|---|
| 2026.03.24 | ₩19,508 | ₩19,508 | ₩16,021 | ₩17,317 | -11.23% | 20.6만 |
|---|
| 2026.03.23 | ₩19,922 | ₩21,005 | ₩19,375 | ₩19,375 | -2.75% | 8.7만 |
|---|
| 2026.03.20 | ₩21,098 | ₩21,379 | ₩19,121 | ₩19,535 | -7.41% | 14.9만 |
|---|
| 2026.03.19 | ₩18,840 | ₩21,633 | ₩18,346 | ₩21,072 | +11.84% | 34.6만 |
|---|
| 2026.03.18 | ₩18,840 | ₩19,201 | ₩18,546 | ₩18,546 | -1.56% | 2.1만 |
|---|
| 2026.03.17 | ₩18,720 | ₩19,375 | ₩18,306 | ₩18,920 | +1.07% | 3.4만 |
|---|
| 2026.03.16 | ₩17,691 | ₩19,121 | ₩17,277 | ₩19,027 | +7.55% | 7.3만 |
|---|
| 2026.03.13 | ₩19,014 | ₩19,014 | ₩17,370 | ₩17,370 | -8.64% | 2.9만 |
|---|
| 2026.03.12 | ₩19,441 | ₩19,441 | ₩18,119 | ₩18,960 | -2.47% | 2.2만 |
|---|
| 2026.03.11 | ₩18,079 | ₩19,869 | ₩17,878 | ₩19,468 | +7.69% | 7.9만 |
|---|
| 2026.03.10 | ₩18,159 | ₩18,533 | ₩17,718 | ₩18,225 | +0.37% | 2.8만 |
|---|
| 2026.03.09 | ₩17,103 | ₩18,332 | ₩16,742 | ₩18,332 | +7.19% | 3.9만 |
|---|
| 2026.03.06 | ₩18,346 | ₩18,346 | ₩16,876 | ₩17,103 | -6.77% | 5.4만 |
|---|
| 2026.03.05 | ₩19,749 | ₩19,909 | ₩17,370 | ₩18,867 | -4.47% | 13.6만 |
|---|
| 2026.03.04 | ₩19,976 | ₩20,043 | ₩18,920 | ₩19,775 | -1.00% | 3.6만 |
|---|
| 2026.03.03 | ₩19,361 | ₩20,043 | ₩18,760 | ₩19,762 | +2.07% | 6.1만 |
|---|
| 2026.03.02 | ₩18,586 | ₩20,043 | ₩17,945 | ₩20,043 | +7.84% | 13.7만 |
|---|
| 2026.02.27 | ₩19,147 | ₩19,147 | ₩17,798 | ₩18,693 | -2.37% | 4.5만 |
|---|
| 2026.02.26 | ₩18,172 | ₩19,375 | ₩17,638 | ₩19,188 | +5.59% | 11만 |
|---|
| 2026.02.25 | ₩19,535 | ₩19,628 | ₩17,170 | ₩18,934 | -3.08% | 12.9만 |
|---|
| 2026.02.24 | ₩17,584 | ₩19,735 | ₩17,103 | ₩19,294 | +9.73% | 19.7만 |
|---|
| 2026.02.23 | ₩16,956 | ₩18,626 | ₩16,956 | ₩17,571 | +3.62% | 20만 |
|---|
| 2026.02.20 | ₩16,288 | ₩18,292 | ₩16,154 | ₩16,782 | +3.04% | 13.2만 |
|---|
| 2026.02.19 | ₩15,901 | ₩17,036 | ₩15,166 | ₩16,422 | +3.28% | 14.8만 |
|---|
| 2026.02.18 | ₩16,943 | ₩17,357 | ₩14,698 | ₩14,698 | -13.25% | 25.2만 |
|---|
| 2026.02.17 | ₩16,034 | ₩17,905 | ₩14,952 | ₩17,237 | +7.50% | 44.4만 |
|---|
| 2026.02.13 | ₩12,694 | ₩14,698 | ₩12,694 | ₩14,698 | +15.79% | 31.5만 |
|---|
| 2026.02.12 | ₩12,159 | ₩12,694 | ₩11,558 | ₩12,226 | +0.55% | 9.7만 |
|---|
| 2026.02.11 | ₩9,353 | ₩12,694 | ₩8,712 | ₩11,825 | +26.43% | 62.2만 |
|---|
| 2026.02.10 | ₩8,632 | ₩9,113 | ₩8,431 | ₩8,712 | +0.93% | 1.8만 |
|---|
| 2026.02.09 | ₩8,952 | ₩8,952 | ₩8,218 | ₩8,578 | -4.18% | 6천 |
|---|
| 2026.02.06 | ₩8,685 | ₩8,872 | ₩8,458 | ₩8,552 | -1.54% | 1.3만 |
|---|
| 2026.02.05 | ₩8,578 | ₩8,645 | ₩8,324 | ₩8,471 | -1.25% | 3.8천 |
|---|
| 2026.02.04 | ₩8,191 | ₩8,538 | ₩8,017 | ₩8,244 | +0.65% | 1.8만 |
|---|
| 2026.02.03 | ₩8,298 | ₩8,685 | ₩8,284 | ₩8,284 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩8,351 | ₩8,458 | ₩8,097 | ₩8,324 | -0.32% | 8.1천 |
|---|
| 2026.01.30 | ₩8,364 | ₩8,685 | ₩8,231 | ₩8,231 | -1.60% | 4.6천 |
|---|
| 2026.01.29 | ₩8,578 | ₩8,685 | ₩8,298 | ₩8,685 | +1.25% | 3.9천 |
|---|
| 2026.01.28 | ₩8,618 | ₩8,685 | ₩8,391 | ₩8,685 | +0.78% | 4.2천 |
|---|
| 2026.01.27 | ₩8,324 | ₩8,592 | ₩8,324 | ₩8,431 | +1.28% | 1.2만 |
|---|
| 2026.01.26 | ₩8,378 | ₩8,685 | ₩8,177 | ₩8,191 | -2.23% | 1.5만 |
|---|
| 2026.01.23 | ₩8,685 | ₩8,685 | ₩8,364 | ₩8,364 | -3.69% | 7.2천 |
|---|
| 2026.01.22 | ₩8,324 | ₩8,685 | ₩8,231 | ₩8,672 | +4.17% | 1.3만 |
|---|
| 2026.01.21 | ₩8,030 | ₩8,244 | ₩7,950 | ₩8,164 | +1.66% | 8.3천 |
|---|
| 2026.01.20 | ₩8,017 | ₩8,218 | ₩7,977 | ₩7,977 | -0.50% | 2.4천 |
|---|
| 2026.01.16 | ₩8,351 | ₩8,351 | ₩7,924 | ₩8,218 | -1.60% | 9.9천 |
|---|
| 2026.01.15 | ₩8,418 | ₩8,538 | ₩8,030 | ₩8,498 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩8,030 | ₩8,311 | ₩8,030 | ₩8,271 | +3.00% | 1.2만 |
|---|
| 2026.01.13 | ₩7,977 | ₩8,471 | ₩7,897 | ₩8,244 | +3.35% | 1.8만 |
|---|
| 2026.01.12 | ₩8,044 | ₩8,151 | ₩7,723 | ₩8,071 | +0.33% | 1.8만 |
|---|
| 2026.01.09 | ₩7,549 | ₩8,084 | ₩7,549 | ₩7,616 | +0.88% | 1.5만 |
|---|
| 2026.01.08 | ₩7,389 | ₩7,549 | ₩7,269 | ₩7,523 | +1.81% | 1만 |
|---|
| 2026.01.07 | ₩7,402 | ₩7,643 | ₩7,362 | ₩7,389 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩7,696 | ₩7,843 | ₩7,362 | ₩7,416 | -3.65% | 1.4만 |
|---|
| 2026.01.05 | ₩7,643 | ₩8,004 | ₩7,509 | ₩7,696 | +0.70% | 4.1만 |
|---|
| 2026.01.02 | ₩7,496 | ₩7,843 | ₩7,483 | ₩7,630 | +1.78% | 7.3천 |
|---|
| 2025.12.31 | ₩7,362 | ₩7,549 | ₩7,349 | ₩7,456 | +1.27% | 1.1만 |
|---|
| 2025.12.30 | ₩7,362 | ₩8,498 | ₩6,521 | ₩7,296 | -0.91% | 21.1만 |
|---|
| 2025.12.29 | ₩7,362 | ₩7,362 | ₩6,935 | ₩7,215 | -2.00% | 4.2만 |
|---|
| 2025.12.26 | ₩8,084 | ₩8,084 | ₩7,229 | ₩7,255 | -10.25% | 5.8만 |
|---|
| 2025.12.24 | ₩8,017 | ₩8,151 | ₩7,630 | ₩8,151 | +1.67% | 2.8만 |
|---|
| 2025.12.23 | ₩8,672 | ₩8,672 | ₩7,723 | ₩8,218 | -5.24% | 1.9만 |
|---|
| 2025.12.22 | ₩8,485 | ₩9,059 | ₩8,258 | ₩8,685 | +2.36% | 4만 |
|---|
| 2025.12.19 | ₩9,353 | ₩9,353 | ₩8,819 | ₩8,886 | -5.00% | 1.2만 |
|---|
| 2025.12.18 | ₩8,859 | ₩9,340 | ₩8,632 | ₩9,340 | +5.43% | 1.2만 |
|---|
| 2025.12.17 | ₩9,126 | ₩9,353 | ₩8,592 | ₩8,699 | -4.69% | 2.8만 |
|---|
| 2025.12.16 | ₩9,046 | ₩9,220 | ₩8,992 | ₩8,992 | -0.59% | 1.1천 |
|---|
| 2025.12.15 | ₩9,620 | ₩9,754 | ₩9,019 | ₩9,206 | -4.31% | 1.8만 |
|---|
| 2025.12.12 | ₩9,701 | ₩9,701 | ₩9,367 | ₩9,367 | -3.44% | 1.9천 |
|---|
| 2025.12.11 | ₩9,113 | ₩9,794 | ₩9,113 | ₩9,580 | +5.13% | 4.5천 |
|---|
| 2025.12.10 | ₩9,206 | ₩9,620 | ₩9,206 | ₩9,420 | +2.32% | 8.7천 |
|---|
| 2025.12.09 | ₩9,126 | ₩9,273 | ₩8,899 | ₩9,086 | -0.44% | 4.1천 |
|---|
| 2025.12.08 | ₩8,765 | ₩9,113 | ₩8,765 | ₩8,886 | +1.37% | 1만 |
|---|
| 2025.12.05 | ₩8,926 | ₩8,926 | ₩8,765 | ₩8,792 | -1.50% | 2천 |
|---|
| 2025.12.04 | ₩8,578 | ₩8,926 | ₩8,565 | ₩8,672 | +1.09% | 7.8천 |
|---|
| 2025.12.03 | ₩7,964 | ₩8,538 | ₩7,964 | ₩8,538 | +7.21% | 1.5만 |
|---|
| 2025.12.02 | ₩8,231 | ₩8,445 | ₩7,857 | ₩7,857 | -4.55% | 3.5만 |
|---|
| 2025.12.01 | ₩8,137 | ₩8,552 | ₩7,656 | ₩8,364 | +2.79% | 3.4만 |
|---|
| 2025.11.28 | ₩8,258 | ₩8,618 | ₩7,924 | ₩8,405 | +1.78% | 9.8천 |
|---|
| 2025.11.26 | ₩8,525 | ₩8,872 | ₩8,244 | ₩8,244 | -3.29% | 1.6만 |
|---|
| 2025.11.25 | ₩8,258 | ₩8,592 | ₩8,258 | ₩8,485 | +2.75% | 4천 |
|---|
| 2025.11.24 | ₩8,271 | ₩8,618 | ₩8,097 | ₩8,592 | +3.88% | 2.2만 |
|---|
| 2025.11.21 | ₩8,658 | ₩8,658 | ₩8,097 | ₩8,231 | -4.94% | 1만 |
|---|
| 2025.11.20 | ₩8,712 | ₩8,792 | ₩8,431 | ₩8,498 | -2.45% | 7.1천 |
|---|
| 2025.11.19 | ₩8,351 | ₩8,605 | ₩8,298 | ₩8,431 | +0.96% | 8.3천 |
|---|
| 2025.11.18 | ₩8,578 | ₩8,779 | ₩8,391 | ₩8,391 | -2.18% | 4.7천 |
|---|
| 2025.11.17 | ₩8,552 | ₩9,019 | ₩8,552 | ₩8,592 | +0.47% | 2.4만 |
|---|
| 2025.11.14 | ₩8,819 | ₩8,819 | ₩8,445 | ₩8,552 | -3.03% | 1.1만 |
|---|
| 2025.11.13 | ₩9,059 | ₩9,073 | ₩8,805 | ₩8,859 | -2.21% | 6.3천 |
|---|
| 2025.11.12 | ₩8,872 | ₩9,059 | ₩8,832 | ₩9,059 | +2.11% | 4.9천 |
|---|
| 2025.11.11 | ₩8,899 | ₩9,286 | ₩8,699 | ₩8,725 | -1.95% | 2.8천 |
|---|
| 2025.11.10 | ₩8,685 | ₩8,939 | ₩8,685 | ₩8,939 | +2.92% | 1.7만 |
|---|
| 2025.11.07 | ₩8,699 | ₩8,899 | ₩8,538 | ₩8,538 | -1.84% | 9.2천 |
|---|
| 2025.11.06 | ₩8,258 | ₩8,752 | ₩8,258 | ₩8,712 | +5.50% | 2.1만 |
|---|
| 2025.11.05 | ₩8,899 | ₩9,246 | ₩8,164 | ₩8,699 | -2.25% | 1.6만 |
|---|
| 2025.11.04 | ₩9,300 | ₩9,874 | ₩9,086 | ₩9,246 | -0.57% | 9.8천 |
|---|
| 2025.11.03 | ₩9,968 | ₩10,115 | ₩9,300 | ₩9,487 | -4.83% | 1.6만 |
|---|
| 2025.10.31 | ₩9,821 | ₩10,008 | ₩9,821 | ₩9,821 | 0.00% | 5.2천 |
|---|
| 2025.10.30 | ₩9,941 | ₩9,981 | ₩9,540 | ₩9,914 | -0.27% | 8.3천 |
|---|
| 2025.10.29 | ₩9,340 | ₩9,861 | ₩9,313 | ₩9,821 | +5.15% | 1.5만 |
|---|
| 2025.10.28 | ₩9,741 | ₩10,021 | ₩9,727 | ₩9,727 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩9,941 | ₩10,021 | ₩9,554 | ₩9,821 | -1.21% | 2만 |
|---|
| 2025.10.24 | ₩9,514 | ₩10,008 | ₩9,514 | ₩9,794 | +2.95% | 3.5만 |
|---|
| 2025.10.23 | ₩9,099 | ₩9,554 | ₩9,099 | ₩9,393 | +3.23% | 1.2만 |
|---|
| 2025.10.22 | ₩8,779 | ₩9,353 | ₩8,739 | ₩9,313 | +6.09% | 1.3만 |
|---|
| 2025.10.21 | ₩8,819 | ₩9,113 | ₩8,819 | ₩8,966 | +1.67% | 5.4천 |
|---|
| 2025.10.20 | ₩9,193 | ₩9,193 | ₩8,805 | ₩8,832 | -3.92% | 6천 |
|---|
| 2025.10.17 | ₩9,353 | ₩9,380 | ₩8,779 | ₩8,899 | -4.86% | 1.9만 |
|---|
| 2025.10.16 | ₩9,781 | ₩9,781 | ₩9,353 | ₩9,647 | -1.37% | 5.9천 |
|---|
| 2025.10.15 | ₩9,661 | ₩10,021 | ₩9,433 | ₩9,821 | +1.66% | 4.2만 |
|---|
| 2025.10.14 | ₩9,166 | ₩9,674 | ₩9,153 | ₩9,407 | +2.62% | 1.1만 |
|---|
| 2025.10.13 | ₩9,220 | ₩9,661 | ₩9,220 | ₩9,447 | +2.46% | 5.6천 |
|---|
| 2025.10.10 | ₩9,794 | ₩9,941 | ₩9,126 | ₩9,220 | -5.87% | 1.9만 |
|---|