시장 데이터를 불러오는 중
전체 종목
Scienjoy Holding Corporation - Class A Ordinary Shares 과거 주가
Scienjoy Holding Corporation - Class A Ordinary Shares · SJ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scienjoy Holding Corporation - Class A Ordinary Shares · SJ · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,148 | ₩1,333 | ₩1,142 | ₩1,294 | +12.79% | 7.8만 |
| 2026.10.08 | ₩1,094 | ₩1,174 | ₩939 | ₩1,148 | +4.88% | 3.8만 |
| 2026.10.07 | ₩1,268 | ₩1,332 | ₩974 | ₩1,041 | -17.89% | 11.5만 |
| 2026.10.06 | ₩1,094 | ₩1,333 | ₩1,094 | ₩1,328 | +21.34% | 6.7만 |
| 2026.10.05 | ₩1,102 | ₩1,172 | ₩1,081 | ₩1,172 | +6.30% | 8천 |
| 2026.10.02 | ₩974 | ₩1,141 | ₩974 | ₩1,102 | +13.15% | 1.8만 |
| 2026.10.01 | ₩882 | ₩1,053 | ₩882 | ₩1,053 | +19.36% | 1.1만 |
| 2026.09.30 | ₩921 | ₩961 | ₩894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩947 |
| +2.90% |
| 1만 |
| 2026.09.29 | ₩921 | ₩921 | ₩857 | ₩903 | -1.88% | 1만 |
|---|
| 2026.09.28 | ₩974 | ₩974 | ₩857 | ₩867 | -10.96% | 1.3만 |
|---|
| 2026.09.25 | ₩953 | ₩1,001 | ₩921 | ₩921 | -3.36% | 1.4만 |
|---|
| 2026.09.24 | ₩841 | ₩961 | ₩841 | ₩947 | +12.70% | 1.8만 |
|---|
| 2026.09.23 | ₩854 | ₩907 | ₩823 | ₩907 | +6.25% | 1.9만 |
|---|
| 2026.09.22 | ₩939 | ₩974 | ₩801 | ₩861 | -8.38% | 5.7만 |
|---|
| 2026.09.21 | ₩921 | ₩974 | ₩901 | ₩974 | +5.80% | 7.9천 |
|---|
| 2026.09.18 | ₩921 | ₩921 | ₩898 | ₩921 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩867 | ₩921 | ₩867 | ₩907 | +4.62% | 6천 |
|---|
| 2026.09.16 | ₩934 | ₩974 | ₩911 | ₩911 | -2.43% | 2.7만 |
|---|
| 2026.09.15 | ₩974 | ₩974 | ₩907 | ₩921 | -5.48% | 1.8만 |
|---|
| 2026.09.14 | ₩943 | ₩974 | ₩881 | ₩974 | +3.25% | 5.9천 |
|---|
| 2026.09.11 | ₩1,092 | ₩1,092 | ₩931 | ₩934 | -14.43% | 4.5만 |
|---|
| 2026.09.10 | ₩1,000 | ₩1,094 | ₩1,000 | ₩1,054 | +5.47% | 8.6천 |
|---|
| 2026.09.09 | ₩1,094 | ₩1,161 | ₩974 | ₩1,038 | -5.12% | 4.5만 |
|---|
| 2026.09.08 | ₩1,361 | ₩1,375 | ₩1,028 | ₩1,066 | -21.67% | 8만 |
|---|
| 2026.09.04 | ₩1,129 | ₩1,401 | ₩1,129 | ₩1,399 | +23.88% | 6.2만 |
|---|
| 2026.09.03 | ₩1,334 | ₩1,334 | ₩1,142 | ₩1,161 | -13.00% | 64.6만 |
|---|
| 2026.09.02 | ₩1,238 | ₩1,308 | ₩1,238 | ₩1,273 | +2.80% | 5.2천 |
|---|
| 2026.09.01 | ₩1,334 | ₩1,334 | ₩1,261 | ₩1,334 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,209 | ₩1,334 | ₩1,209 | ₩1,334 | +10.38% | 4.8천 |
|---|
| 2026.08.28 | ₩1,236 | ₩1,334 | ₩1,236 | ₩1,334 | +7.99% | 600 |
|---|
| 2026.08.27 | ₩1,334 | ₩1,334 | ₩1,168 | ₩1,308 | -2.00% | 2.6만 |
|---|
| 2026.08.26 | ₩1,334 | ₩1,334 | ₩1,253 | ₩1,334 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩1,294 | ₩1,334 | ₩1,216 | ₩1,334 | +3.09% | 9.7천 |
|---|
| 2026.08.24 | ₩1,180 | ₩1,301 | ₩1,180 | ₩1,301 | +10.29% | 4.1천 |
|---|
| 2026.08.21 | ₩1,161 | ₩1,333 | ₩1,161 | ₩1,284 | +10.57% | 1.4만 |
|---|
| 2026.08.20 | ₩1,334 | ₩1,334 | ₩1,242 | ₩1,250 | -6.30% | 1.6천 |
|---|
| 2026.08.19 | ₩1,241 | ₩1,308 | ₩1,201 | ₩1,308 | +5.38% | 1.9만 |
|---|
| 2026.08.18 | ₩1,230 | ₩1,268 | ₩1,228 | ₩1,268 | +3.04% | 1.3만 |
|---|
| 2026.08.17 | ₩1,268 | ₩1,268 | ₩1,101 | ₩1,268 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩1,161 | ₩1,268 | ₩1,161 | ₩1,268 | +9.20% | 1.8만 |
|---|
| 2026.08.13 | ₩1,161 | ₩1,228 | ₩1,121 | ₩1,228 | +5.75% | 1.3만 |
|---|
| 2026.08.12 | ₩1,094 | ₩1,174 | ₩1,037 | ₩1,161 | +6.10% | 4.6만 |
|---|
| 2026.08.11 | ₩1,094 | ₩1,161 | ₩1,094 | ₩1,094 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩1,188 | ₩1,188 | ₩1,068 | ₩1,094 | -7.87% | 1.7만 |
|---|
| 2026.08.07 | ₩1,361 | ₩1,361 | ₩1,202 | ₩1,202 | -11.67% | 4천 |
|---|
| 2026.08.06 | ₩1,176 | ₩1,361 | ₩1,176 | ₩1,216 | +3.41% | 9.9천 |
|---|
| 2026.08.05 | ₩1,361 | ₩1,388 | ₩1,241 | ₩1,320 | -3.04% | 2.7만 |
|---|
| 2026.08.04 | ₩1,385 | ₩1,385 | ₩1,248 | ₩1,334 | -3.66% | 2.6만 |
|---|
| 2026.08.03 | ₩1,320 | ₩1,421 | ₩1,320 | ₩1,360 | +3.03% | 1.7만 |
|---|
| 2026.07.31 | ₩1,321 | ₩1,388 | ₩1,068 | ₩1,372 | +3.84% | 1.4만 |
|---|
| 2026.07.30 | ₩1,334 | ₩1,401 | ₩1,228 | ₩1,330 | -0.30% | 14.7만 |
|---|
| 2026.07.29 | ₩1,161 | ₩1,334 | ₩1,161 | ₩1,308 | +12.64% | 3.5만 |
|---|
| 2026.07.28 | ₩1,201 | ₩1,276 | ₩1,181 | ₩1,228 | +2.22% | 8천 |
|---|
| 2026.07.27 | ₩1,081 | ₩1,201 | ₩1,081 | ₩1,148 | +6.17% | 1.2만 |
|---|
| 2026.07.24 | ₩1,026 | ₩1,101 | ₩974 | ₩1,084 | +5.59% | 1.7만 |
|---|
| 2026.07.23 | ₩967 | ₩1,028 | ₩934 | ₩1,028 | +6.21% | 1.5만 |
|---|
| 2026.07.22 | ₩934 | ₩974 | ₩921 | ₩921 | -1.43% | 4.3만 |
|---|
| 2026.07.21 | ₩1,041 | ₩1,061 | ₩878 | ₩907 | -12.82% | 4.6만 |
|---|
| 2026.07.20 | ₩1,069 | ₩1,116 | ₩1,016 | ₩1,028 | -3.87% | 6.1천 |
|---|
| 2026.07.17 | ₩1,209 | ₩1,228 | ₩1,041 | ₩1,057 | -12.58% | 9.1천 |
|---|
| 2026.07.16 | ₩1,228 | ₩1,228 | ₩1,148 | ₩1,148 | -6.52% | 2.8천 |
|---|
| 2026.07.15 | ₩1,334 | ₩1,375 | ₩1,228 | ₩1,228 | -8.00% | 4.2천 |
|---|
| 2026.07.14 | ₩1,308 | ₩1,308 | ₩1,281 | ₩1,281 | -2.04% | 1.9천 |
|---|
| 2026.07.13 | ₩1,388 | ₩1,388 | ₩1,293 | ₩1,308 | -5.77% | 2만 |
|---|
| 2026.07.10 | ₩1,292 | ₩1,435 | ₩1,228 | ₩1,415 | +9.50% | 4.4만 |
|---|
| 2026.07.09 | ₩1,302 | ₩1,388 | ₩1,228 | ₩1,294 | -0.61% | 7.4만 |
|---|
| 2026.07.08 | ₩1,268 | ₩1,334 | ₩1,254 | ₩1,286 | +1.47% | 3.4만 |
|---|
| 2026.07.07 | ₩1,308 | ₩1,348 | ₩1,229 | ₩1,262 | -3.47% | 5.2만 |
|---|
| 2026.07.06 | ₩1,368 | ₩1,535 | ₩1,281 | ₩1,306 | -4.49% | 7만 |
|---|
| 2026.07.02 | ₩1,154 | ₩1,441 | ₩1,154 | ₩1,157 | +0.23% | 8.5만 |
|---|
| 2026.07.01 | ₩1,082 | ₩1,320 | ₩1,068 | ₩1,194 | +10.36% | 6.5만 |
|---|
| 2026.06.30 | ₩1,150 | ₩1,161 | ₩1,010 | ₩1,041 | -9.51% | 5만 |
|---|
| 2026.06.29 | ₩1,321 | ₩1,334 | ₩1,148 | ₩1,148 | -13.13% | 3.4만 |
|---|
| 2026.06.26 | ₩1,221 | ₩1,368 | ₩1,221 | ₩1,258 | +3.06% | 9.4천 |
|---|
| 2026.06.25 | ₩1,241 | ₩1,361 | ₩1,241 | ₩1,253 | +0.97% | 1.3만 |
|---|
| 2026.06.24 | ₩1,294 | ₩1,375 | ₩1,228 | ₩1,254 | -3.09% | 4.5만 |
|---|
| 2026.06.23 | ₩1,080 | ₩1,268 | ₩1,080 | ₩1,201 | +11.25% | 2.9만 |
|---|
| 2026.06.22 | ₩1,041 | ₩1,561 | ₩1,041 | ₩1,121 | +7.69% | 57.4만 |
|---|
| 2026.06.18 | ₩1,154 | ₩1,277 | ₩1,074 | ₩1,074 | -6.94% | 3.8만 |
|---|
| 2026.06.17 | ₩1,294 | ₩1,312 | ₩1,102 | ₩1,121 | -13.40% | 7.3만 |
|---|
| 2026.06.16 | ₩1,161 | ₩1,228 | ₩1,100 | ₩1,100 | -5.29% | 3.4만 |
|---|
| 2026.06.15 | ₩1,200 | ₩1,254 | ₩1,134 | ₩1,161 | -3.23% | 6.1만 |
|---|
| 2026.06.12 | ₩1,401 | ₩1,441 | ₩1,201 | ₩1,236 | -11.81% | 11.7만 |
|---|
| 2026.06.11 | ₩1,455 | ₩1,521 | ₩1,361 | ₩1,401 | -3.67% | 8.3만 |
|---|
| 2026.06.10 | ₩1,388 | ₩1,588 | ₩1,388 | ₩1,401 | +0.96% | 15.4만 |
|---|
| 2026.06.09 | ₩1,548 | ₩1,601 | ₩1,415 | ₩1,428 | -7.76% | 15.5만 |
|---|
| 2026.06.08 | ₩1,548 | ₩1,575 | ₩1,415 | ₩1,548 | 0.00% | 9.8만 |
|---|
| 2026.06.05 | ₩1,641 | ₩1,641 | ₩1,441 | ₩1,548 | -5.69% | 2.7만 |
|---|
| 2026.06.04 | ₩1,601 | ₩1,695 | ₩1,368 | ₩1,521 | -5.00% | 6.6만 |
|---|
| 2026.06.03 | ₩1,441 | ₩1,695 | ₩1,415 | ₩1,615 | +12.04% | 3.9만 |
|---|
| 2026.06.02 | ₩1,441 | ₩1,641 | ₩1,388 | ₩1,388 | -3.70% | 2.7만 |
|---|
| 2026.06.01 | ₩1,575 | ₩1,695 | ₩1,428 | ₩1,468 | -6.78% | 15.3만 |
|---|
| 2026.05.29 | ₩1,548 | ₩1,735 | ₩1,548 | ₩1,575 | +1.72% | 9천 |
|---|
| 2026.05.28 | ₩1,681 | ₩1,681 | ₩1,568 | ₩1,588 | -5.56% | 4.3천 |
|---|
| 2026.05.27 | ₩1,762 | ₩1,802 | ₩1,641 | ₩1,655 | -6.06% | 1.1만 |
|---|
| 2026.05.26 | ₩1,721 | ₩1,842 | ₩1,668 | ₩1,815 | +5.43% | 32.1만 |
|---|
| 2026.05.22 | ₩1,615 | ₩1,775 | ₩1,415 | ₩1,695 | +4.96% | 5.9만 |
|---|
| 2026.05.21 | ₩1,548 | ₩1,735 | ₩1,548 | ₩1,655 | +6.90% | 11.5만 |
|---|
| 2026.05.20 | ₩1,535 | ₩1,708 | ₩1,535 | ₩1,575 | +2.61% | 8.7만 |
|---|
| 2026.05.19 | ₩1,441 | ₩1,695 | ₩1,428 | ₩1,495 | +3.70% | 15.4만 |
|---|
| 2026.05.18 | ₩1,535 | ₩1,561 | ₩1,334 | ₩1,348 | -12.17% | 17.3만 |
|---|
| 2026.05.15 | ₩1,595 | ₩1,735 | ₩1,375 | ₩1,535 | -3.77% | 16.7만 |
|---|
| 2026.05.14 | ₩1,508 | ₩1,668 | ₩1,481 | ₩1,655 | +9.73% | 7.7만 |
|---|
| 2026.05.13 | ₩1,441 | ₩1,521 | ₩1,361 | ₩1,481 | +2.78% | 4.3만 |
|---|
| 2026.05.12 | ₩1,468 | ₩1,481 | ₩1,441 | ₩1,455 | -0.91% | 1.6만 |
|---|
| 2026.05.11 | ₩1,468 | ₩1,481 | ₩1,441 | ₩1,481 | +0.91% | 1.9만 |
|---|
| 2026.05.08 | ₩1,468 | ₩1,481 | ₩1,468 | ₩1,468 | 0.00% | 9.9천 |
|---|
| 2026.05.07 | ₩1,508 | ₩1,508 | ₩1,455 | ₩1,468 | -2.65% | 5.4천 |
|---|
| 2026.05.06 | ₩1,468 | ₩1,501 | ₩1,468 | ₩1,481 | +0.91% | 3.4천 |
|---|
| 2026.05.05 | ₩1,468 | ₩1,521 | ₩1,468 | ₩1,481 | +0.91% | 1.8만 |
|---|
| 2026.05.04 | ₩1,495 | ₩1,508 | ₩1,455 | ₩1,468 | -1.79% | 7천 |
|---|
| 2026.05.01 | ₩1,468 | ₩1,515 | ₩1,468 | ₩1,476 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩1,468 | ₩1,501 | ₩1,468 | ₩1,468 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩1,484 | ₩1,508 | ₩1,468 | ₩1,468 | -1.08% | 2.2천 |
|---|
| 2026.04.28 | ₩1,468 | ₩1,521 | ₩1,401 | ₩1,468 | 0.00% | 2.5만 |
|---|
| 2026.04.27 | ₩1,428 | ₩1,505 | ₩1,415 | ₩1,468 | +2.80% | 3.3만 |
|---|
| 2026.04.24 | ₩1,601 | ₩1,601 | ₩1,415 | ₩1,468 | -8.33% | 2.9만 |
|---|
| 2026.04.23 | ₩1,708 | ₩1,717 | ₩1,481 | ₩1,481 | -13.28% | 3.4만 |
|---|
| 2026.04.22 | ₩1,536 | ₩1,675 | ₩1,361 | ₩1,668 | +8.60% | 17.9만 |
|---|
| 2026.04.21 | ₩1,508 | ₩2,068 | ₩1,481 | ₩1,548 | +2.65% | 49.3만 |
|---|
| 2026.04.20 | ₩1,615 | ₩1,684 | ₩1,495 | ₩1,495 | -7.44% | 6만 |
|---|
| 2026.04.17 | ₩1,548 | ₩1,695 | ₩1,548 | ₩1,575 | +1.72% | 4.3만 |
|---|
| 2026.04.16 | ₩1,681 | ₩1,775 | ₩1,668 | ₩1,708 | +1.59% | 9.6천 |
|---|
| 2026.04.15 | ₩1,802 | ₩1,802 | ₩1,628 | ₩1,681 | -6.67% | 1.7만 |
|---|
| 2026.04.14 | ₩1,802 | ₩1,810 | ₩1,681 | ₩1,681 | -6.67% | 1.5만 |
|---|
| 2026.04.13 | ₩1,842 | ₩1,855 | ₩1,681 | ₩1,775 | -3.62% | 7.3천 |
|---|
| 2026.04.10 | ₩1,815 | ₩1,815 | ₩1,695 | ₩1,721 | -5.15% | 1.5천 |
|---|
| 2026.04.09 | ₩1,695 | ₩1,788 | ₩1,693 | ₩1,693 | -0.08% | 2.9천 |
|---|
| 2026.04.08 | ₩1,668 | ₩1,748 | ₩1,644 | ₩1,708 | +2.40% | 2.5천 |
|---|
| 2026.04.07 | ₩1,748 | ₩1,783 | ₩1,668 | ₩1,681 | -3.82% | 1.1만 |
|---|
| 2026.04.06 | ₩1,775 | ₩1,935 | ₩1,615 | ₩1,641 | -7.52% | 7.3만 |
|---|
| 2026.04.02 | ₩1,802 | ₩1,864 | ₩1,762 | ₩1,775 | -1.48% | 4.7천 |
|---|
| 2026.04.01 | ₩1,695 | ₩1,842 | ₩1,695 | ₩1,708 | +0.79% | 3.6천 |
|---|
| 2026.03.31 | ₩1,802 | ₩1,828 | ₩1,669 | ₩1,681 | -6.67% | 1만 |
|---|
| 2026.03.30 | ₩1,788 | ₩1,788 | ₩1,668 | ₩1,748 | -2.24% | 1.7천 |
|---|
| 2026.03.27 | ₩1,575 | ₩1,962 | ₩1,575 | ₩1,788 | +13.56% | 6.9천 |
|---|
| 2026.03.26 | ₩1,908 | ₩2,002 | ₩1,695 | ₩1,962 | +2.80% | 9.5만 |
|---|
| 2026.03.25 | ₩1,868 | ₩2,068 | ₩1,601 | ₩1,935 | +3.57% | 8.4만 |
|---|
| 2026.03.24 | ₩1,882 | ₩1,906 | ₩1,802 | ₩1,815 | -3.55% | 1.3만 |
|---|
| 2026.03.23 | ₩1,828 | ₩1,922 | ₩1,828 | ₩1,875 | +2.55% | 4.4천 |
|---|
| 2026.03.20 | ₩1,870 | ₩1,908 | ₩1,717 | ₩1,855 | -0.79% | 2.8만 |
|---|
| 2026.03.19 | ₩2,108 | ₩2,175 | ₩1,962 | ₩1,962 | -6.96% | 4.4만 |
|---|
| 2026.03.18 | ₩2,055 | ₩2,162 | ₩2,055 | ₩2,122 | +3.25% | 10.9만 |
|---|
| 2026.03.17 | ₩1,868 | ₩2,068 | ₩1,842 | ₩2,042 | +9.29% | 10만 |
|---|
| 2026.03.16 | ₩1,855 | ₩1,962 | ₩1,855 | ₩1,927 | +3.88% | 8.3만 |
|---|
| 2026.03.13 | ₩1,641 | ₩1,842 | ₩1,641 | ₩1,842 | +12.20% | 9.8만 |
|---|
| 2026.03.12 | ₩1,641 | ₩1,695 | ₩1,535 | ₩1,601 | -2.44% | 3.9만 |
|---|
| 2026.03.11 | ₩1,521 | ₩1,615 | ₩1,521 | ₩1,580 | +3.86% | 1.6만 |
|---|
| 2026.03.10 | ₩1,521 | ₩1,544 | ₩1,508 | ₩1,544 | +1.49% | 2.3천 |
|---|
| 2026.03.09 | ₩1,535 | ₩1,568 | ₩1,495 | ₩1,555 | +1.30% | 9.7천 |
|---|
| 2026.03.06 | ₩1,521 | ₩1,573 | ₩1,521 | ₩1,547 | +1.67% | 1.5만 |
|---|
| 2026.03.05 | ₩1,548 | ₩1,588 | ₩1,508 | ₩1,535 | -0.86% | 3천 |
|---|
| 2026.03.04 | ₩1,607 | ₩1,628 | ₩1,548 | ₩1,548 | -3.65% | 7.6천 |
|---|
| 2026.03.03 | ₩1,601 | ₩1,675 | ₩1,575 | ₩1,629 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩1,762 | ₩1,815 | ₩1,628 | ₩1,681 | -4.55% | 1.3만 |
|---|
| 2026.02.27 | ₩1,816 | ₩1,956 | ₩1,748 | ₩1,762 | -3.01% | 7.1만 |
|---|
| 2026.02.26 | ₩1,788 | ₩1,975 | ₩1,788 | ₩1,922 | +7.46% | 5.1만 |
|---|
| 2026.02.25 | ₩1,748 | ₩1,842 | ₩1,661 | ₩1,788 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩1,508 | ₩1,795 | ₩1,401 | ₩1,735 | +15.04% | 14.5만 |
|---|
| 2026.02.23 | ₩1,601 | ₩1,692 | ₩1,521 | ₩1,561 | -2.50% | 8.4천 |
|---|
| 2026.02.20 | ₩1,615 | ₩1,640 | ₩1,575 | ₩1,601 | -0.83% | 1.5만 |
|---|
| 2026.02.19 | ₩1,628 | ₩1,628 | ₩1,575 | ₩1,615 | -0.82% | 3.3천 |
|---|
| 2026.02.18 | ₩1,695 | ₩1,695 | ₩1,561 | ₩1,628 | -3.94% | 1.7만 |
|---|
| 2026.02.17 | ₩1,521 | ₩1,695 | ₩1,508 | ₩1,681 | +10.53% | 3.3만 |
|---|
| 2026.02.13 | ₩1,561 | ₩1,641 | ₩1,548 | ₩1,588 | +1.71% | 2.9만 |
|---|
| 2026.02.12 | ₩1,641 | ₩1,721 | ₩1,575 | ₩1,575 | -4.07% | 2.2만 |
|---|
| 2026.02.11 | ₩1,762 | ₩1,802 | ₩1,561 | ₩1,695 | -3.79% | 4.5만 |
|---|
| 2026.02.10 | ₩1,748 | ₩1,775 | ₩1,695 | ₩1,762 | +0.76% | 3만 |
|---|
| 2026.02.09 | ₩1,615 | ₩1,735 | ₩1,535 | ₩1,721 | +6.61% | 4.9만 |
|---|
| 2026.02.06 | ₩1,695 | ₩1,695 | ₩1,468 | ₩1,635 | -3.54% | 16.7만 |
|---|
| 2026.02.05 | ₩1,815 | ₩1,815 | ₩1,601 | ₩1,668 | -8.09% | 21.3만 |
|---|
| 2026.02.04 | ₩1,948 | ₩1,948 | ₩1,762 | ₩1,815 | -6.85% | 14.9만 |
|---|
| 2026.02.03 | ₩1,868 | ₩1,931 | ₩1,748 | ₩1,895 | +1.43% | 5.6만 |
|---|
| 2026.02.02 | ₩1,855 | ₩2,028 | ₩1,828 | ₩1,868 | +0.72% | 6.8만 |
|---|
| 2026.01.30 | ₩1,668 | ₩1,975 | ₩1,615 | ₩1,935 | +16.00% | 13만 |
|---|
| 2026.01.29 | ₩1,908 | ₩1,922 | ₩1,695 | ₩1,735 | -9.09% | 7.5만 |
|---|
| 2026.01.28 | ₩2,108 | ₩2,108 | ₩1,791 | ₩1,828 | -13.29% | 27.1만 |
|---|
| 2026.01.27 | ₩1,468 | ₩2,031 | ₩1,468 | ₩1,962 | +33.64% | 26.5만 |
|---|
| 2026.01.26 | ₩1,589 | ₩1,589 | ₩1,401 | ₩1,495 | -5.96% | 2.2만 |
|---|
| 2026.01.23 | ₩1,601 | ₩1,628 | ₩1,575 | ₩1,588 | -0.83% | 6.1만 |
|---|
| 2026.01.22 | ₩1,535 | ₩1,588 | ₩1,475 | ₩1,588 | +3.48% | 11.9만 |
|---|
| 2026.01.21 | ₩1,495 | ₩1,601 | ₩1,468 | ₩1,548 | +3.57% | 23.7만 |
|---|
| 2026.01.20 | ₩1,161 | ₩1,495 | ₩1,125 | ₩1,468 | +26.44% | 59.1만 |
|---|
| 2026.01.16 | ₩1,001 | ₩1,221 | ₩981 | ₩1,196 | +19.47% | 15.7만 |
|---|
| 2026.01.15 | ₩961 | ₩961 | ₩961 | ₩961 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩935 | ₩974 | ₩935 | ₩974 | +4.14% | 4.4천 |
|---|
| 2026.01.13 | ₩1,001 | ₩1,001 | ₩961 | ₩988 | -1.33% | 5.7천 |
|---|
| 2026.01.12 | ₩1,032 | ₩1,032 | ₩921 | ₩1,014 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩1,081 | ₩1,081 | ₩989 | ₩1,062 | -1.73% | 1.4만 |
|---|
| 2026.01.08 | ₩1,054 | ₩1,054 | ₩1,014 | ₩1,028 | -2.53% | 1.3만 |
|---|
| 2026.01.07 | ₩1,081 | ₩1,121 | ₩1,001 | ₩1,081 | 0.00% | 9.4만 |
|---|
| 2026.01.06 | ₩988 | ₩1,068 | ₩934 | ₩1,048 | +6.08% | 9.2만 |
|---|
| 2026.01.05 | ₩913 | ₩1,001 | ₩913 | ₩988 | +8.19% | 5.7만 |
|---|
| 2026.01.02 | ₩934 | ₩961 | ₩877 | ₩946 | +1.29% | 1.6만 |
|---|
| 2025.12.31 | ₩934 | ₩969 | ₩867 | ₩927 | -0.71% | 3.1만 |
|---|
| 2025.12.30 | ₩1,001 | ₩1,001 | ₩934 | ₩969 | -3.20% | 2.7만 |
|---|
| 2025.12.29 | ₩947 | ₩1,001 | ₩901 | ₩988 | +4.23% | 6.9만 |
|---|
| 2025.12.26 | ₩866 | ₩961 | ₩854 | ₩919 | +6.16% | 6.8만 |
|---|
| 2025.12.24 | ₩881 | ₩914 | ₩866 | ₩866 | -1.67% | 4천 |
|---|
| 2025.12.23 | ₩843 | ₩921 | ₩814 | ₩907 | +7.59% | 9.1만 |
|---|
| 2025.12.22 | ₩841 | ₩905 | ₩814 | ₩814 | -3.17% | 6.2만 |
|---|
| 2025.12.19 | ₩839 | ₩873 | ₩774 | ₩819 | -2.38% | 2.6만 |
|---|
| 2025.12.18 | ₩787 | ₩886 | ₩734 | ₩827 | +5.08% | 4.4만 |
|---|
| 2025.12.17 | ₩753 | ₩838 | ₩753 | ₩785 | +4.26% | 3.6만 |
|---|
| 2025.12.16 | ₩743 | ₩761 | ₩734 | ₩734 | -1.26% | 1.4만 |
|---|
| 2025.12.15 | ₩774 | ₩774 | ₩694 | ₩766 | -1.03% | 3만 |
|---|
| 2025.12.12 | ₩801 | ₩821 | ₩734 | ₩774 | -3.33% | 5.9만 |
|---|
| 2025.12.11 | ₩761 | ₩801 | ₩737 | ₩787 | +3.51% | 2만 |
|---|
| 2025.12.10 | ₩722 | ₩722 | ₩703 | ₩703 | -2.59% | 5.8천 |
|---|
| 2025.12.09 | ₩694 | ₩727 | ₩674 | ₩727 | +4.81% | 2.1만 |
|---|
| 2025.12.08 | ₩747 | ₩758 | ₩674 | ₩734 | -1.79% | 2.2만 |
|---|
| 2025.12.05 | ₩761 | ₩774 | ₩747 | ₩747 | -1.75% | 7.7천 |
|---|
| 2025.12.04 | ₩801 | ₩802 | ₩694 | ₩761 | -5.00% | 1.9만 |
|---|
| 2025.12.03 | ₩774 | ₩866 | ₩774 | ₩827 | +6.90% | 2.4만 |
|---|
| 2025.12.02 | ₩841 | ₩841 | ₩667 | ₩734 | -12.70% | 2.8만 |
|---|
| 2025.12.01 | ₩961 | ₩961 | ₩815 | ₩838 | -12.78% | 4.2만 |
|---|
| 2025.11.28 | ₩921 | ₩943 | ₩905 | ₩905 | -1.74% | 7.4천 |
|---|
| 2025.11.26 | ₩921 | ₩961 | ₩893 | ₩909 | -1.30% | 2.7만 |
|---|
| 2025.11.25 | ₩973 | ₩1,001 | ₩934 | ₩1,000 | +2.74% | 2.8만 |
|---|
| 2025.11.24 | ₩867 | ₩1,001 | ₩867 | ₩947 | +9.23% | 4.1만 |
|---|
| 2025.11.21 | ₩907 | ₩947 | ₩867 | ₩947 | +4.41% | 1.8만 |
|---|
| 2025.11.20 | ₩882 | ₩959 | ₩877 | ₩958 | +8.62% | 1.4만 |
|---|
| 2025.11.19 | ₩898 | ₩970 | ₩834 | ₩959 | +6.84% | 8.4만 |
|---|
| 2025.11.18 | ₩925 | ₩934 | ₩861 | ₩881 | -4.76% | 3만 |
|---|
| 2025.11.17 | ₩881 | ₩934 | ₩841 | ₩867 | -1.52% | 3.9만 |
|---|
| 2025.11.14 | ₩907 | ₩934 | ₩815 | ₩907 | 0.00% | 18.1만 |
|---|
| 2025.11.13 | ₩747 | ₩934 | ₩638 | ₩867 | +16.07% | 14만 |
|---|
| 2025.11.12 | ₩627 | ₩830 | ₩627 | ₩734 | +17.02% | 13.9만 |
|---|
| 2025.11.11 | ₩633 | ₩681 | ₩627 | ₩627 | -0.84% | 4만 |
|---|
| 2025.11.10 | ₩670 | ₩671 | ₩601 | ₩626 | -6.57% | 2.7만 |
|---|
| 2025.11.07 | ₩641 | ₩641 | ₩627 | ₩627 | -2.08% | 1.6만 |
|---|
| 2025.11.06 | ₩693 | ₩693 | ₩641 | ₩667 | -3.66% | 2.7만 |
|---|
| 2025.11.05 | ₩681 | ₩687 | ₩654 | ₩681 | 0.00% | 8.1천 |
|---|
| 2025.11.04 | ₩681 | ₩707 | ₩662 | ₩687 | +0.98% | 5.6천 |
|---|
| 2025.11.03 | ₩681 | ₩681 | ₩662 | ₩662 | -2.75% | 1.2만 |
|---|
| 2025.10.31 | ₩721 | ₩721 | ₩682 | ₩682 | -5.37% | 1.3만 |
|---|
| 2025.10.30 | ₩721 | ₩721 | ₩694 | ₩721 | 0.00% | 5.6천 |
|---|
| 2025.10.29 | ₩721 | ₩721 | ₩690 | ₩690 | -4.26% | 800 |
|---|
| 2025.10.28 | ₩714 | ₩721 | ₩683 | ₩689 | -3.55% | 9.7천 |
|---|
| 2025.10.27 | ₩707 | ₩726 | ₩694 | ₩714 | +0.94% | 3.1만 |
|---|
| 2025.10.24 | ₩694 | ₩699 | ₩685 | ₩694 | 0.00% | 5.8천 |
|---|
| 2025.10.23 | ₩658 | ₩694 | ₩658 | ₩694 | +5.48% | 8.4천 |
|---|
| 2025.10.22 | ₩681 | ₩681 | ₩663 | ₩681 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩707 | ₩707 | ₩658 | ₩690 | -2.45% | 1.3만 |
|---|
| 2025.10.20 | ₩694 | ₩726 | ₩694 | ₩726 | +4.62% | 1.8만 |
|---|
| 2025.10.17 | ₩707 | ₩721 | ₩674 | ₩694 | -1.89% | 4.2만 |
|---|
| 2025.10.16 | ₩695 | ₩721 | ₩695 | ₩707 | +1.73% | 5.3천 |
|---|
| 2025.10.15 | ₩705 | ₩726 | ₩694 | ₩694 | -1.52% | 8천 |
|---|
| 2025.10.14 | ₩723 | ₩723 | ₩667 | ₩705 | -2.58% | 3.9만 |
|---|
| 2025.10.13 | ₩687 | ₩687 | ₩667 | ₩681 | -0.97% | 3.6만 |
|---|
| 2025.10.10 | ₩750 | ₩750 | ₩661 | ₩667 | -11.03% | 5.5만 |
|---|