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 | ₩1,150 | ₩1,336 | ₩1,145 | ₩1,297 | +12.79% | 7.8만 |
| 2026.10.08 | ₩1,097 | ₩1,177 | ₩941 | ₩1,150 | +4.88% | 3.8만 |
| 2026.10.07 | ₩1,270 | ₩1,335 | ₩976 | ₩1,043 | -17.89% | 11.5만 |
| 2026.10.06 | ₩1,097 | ₩1,336 | ₩1,097 | ₩1,331 | +21.34% | 6.7만 |
| 2026.10.05 | ₩1,105 | ₩1,174 | ₩1,083 | ₩1,174 | +6.30% | 8천 |
| 2026.10.02 | ₩976 | ₩1,143 | ₩976 | ₩1,105 | +13.15% | 1.8만 |
| 2026.10.01 | ₩884 | ₩1,055 | ₩884 | ₩1,055 | +19.36% | 1.1만 |
| 2026.09.30 | ₩923 | ₩963 | ₩896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩949 |
| +2.90% |
| 1만 |
| 2026.09.29 | ₩923 | ₩923 | ₩859 | ₩905 | -1.88% | 1만 |
|---|
| 2026.09.28 | ₩976 | ₩976 | ₩859 | ₩869 | -10.96% | 1.3만 |
|---|
| 2026.09.25 | ₩955 | ₩1,003 | ₩923 | ₩923 | -3.36% | 1.4만 |
|---|
| 2026.09.24 | ₩842 | ₩963 | ₩842 | ₩949 | +12.70% | 1.8만 |
|---|
| 2026.09.23 | ₩856 | ₩909 | ₩825 | ₩909 | +6.25% | 1.9만 |
|---|
| 2026.09.22 | ₩941 | ₩976 | ₩802 | ₩863 | -8.38% | 5.7만 |
|---|
| 2026.09.21 | ₩923 | ₩976 | ₩903 | ₩976 | +5.80% | 7.9천 |
|---|
| 2026.09.18 | ₩923 | ₩923 | ₩900 | ₩923 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩869 | ₩923 | ₩869 | ₩909 | +4.62% | 6천 |
|---|
| 2026.09.16 | ₩936 | ₩976 | ₩913 | ₩913 | -2.43% | 2.7만 |
|---|
| 2026.09.15 | ₩976 | ₩976 | ₩909 | ₩923 | -5.48% | 1.8만 |
|---|
| 2026.09.14 | ₩945 | ₩976 | ₩883 | ₩976 | +3.25% | 5.9천 |
|---|
| 2026.09.11 | ₩1,094 | ₩1,094 | ₩933 | ₩936 | -14.43% | 4.5만 |
|---|
| 2026.09.10 | ₩1,002 | ₩1,097 | ₩1,002 | ₩1,056 | +5.47% | 8.6천 |
|---|
| 2026.09.09 | ₩1,097 | ₩1,163 | ₩976 | ₩1,040 | -5.12% | 4.5만 |
|---|
| 2026.09.08 | ₩1,364 | ₩1,377 | ₩1,030 | ₩1,068 | -21.67% | 8만 |
|---|
| 2026.09.04 | ₩1,131 | ₩1,404 | ₩1,131 | ₩1,401 | +23.88% | 6.2만 |
|---|
| 2026.09.03 | ₩1,337 | ₩1,337 | ₩1,145 | ₩1,163 | -13.00% | 64.6만 |
|---|
| 2026.09.02 | ₩1,241 | ₩1,310 | ₩1,241 | ₩1,276 | +2.80% | 5.2천 |
|---|
| 2026.09.01 | ₩1,337 | ₩1,337 | ₩1,264 | ₩1,337 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,212 | ₩1,337 | ₩1,212 | ₩1,337 | +10.38% | 4.8천 |
|---|
| 2026.08.28 | ₩1,238 | ₩1,337 | ₩1,238 | ₩1,337 | +7.99% | 600 |
|---|
| 2026.08.27 | ₩1,337 | ₩1,337 | ₩1,170 | ₩1,310 | -2.00% | 2.6만 |
|---|
| 2026.08.26 | ₩1,337 | ₩1,337 | ₩1,256 | ₩1,337 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩1,297 | ₩1,337 | ₩1,218 | ₩1,337 | +3.09% | 9.7천 |
|---|
| 2026.08.24 | ₩1,182 | ₩1,304 | ₩1,182 | ₩1,304 | +10.29% | 4.1천 |
|---|
| 2026.08.21 | ₩1,163 | ₩1,336 | ₩1,163 | ₩1,286 | +10.57% | 1.4만 |
|---|
| 2026.08.20 | ₩1,337 | ₩1,337 | ₩1,245 | ₩1,253 | -6.30% | 1.6천 |
|---|
| 2026.08.19 | ₩1,244 | ₩1,310 | ₩1,204 | ₩1,310 | +5.38% | 1.9만 |
|---|
| 2026.08.18 | ₩1,233 | ₩1,270 | ₩1,230 | ₩1,270 | +3.04% | 1.3만 |
|---|
| 2026.08.17 | ₩1,270 | ₩1,270 | ₩1,103 | ₩1,270 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩1,163 | ₩1,270 | ₩1,163 | ₩1,270 | +9.20% | 1.8만 |
|---|
| 2026.08.13 | ₩1,163 | ₩1,230 | ₩1,123 | ₩1,230 | +5.75% | 1.3만 |
|---|
| 2026.08.12 | ₩1,097 | ₩1,177 | ₩1,039 | ₩1,163 | +6.10% | 4.6만 |
|---|
| 2026.08.11 | ₩1,097 | ₩1,163 | ₩1,097 | ₩1,097 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩1,190 | ₩1,190 | ₩1,070 | ₩1,097 | -7.87% | 1.7만 |
|---|
| 2026.08.07 | ₩1,364 | ₩1,364 | ₩1,205 | ₩1,205 | -11.67% | 4천 |
|---|
| 2026.08.06 | ₩1,178 | ₩1,364 | ₩1,178 | ₩1,218 | +3.41% | 9.9천 |
|---|
| 2026.08.05 | ₩1,364 | ₩1,391 | ₩1,244 | ₩1,323 | -3.04% | 2.7만 |
|---|
| 2026.08.04 | ₩1,388 | ₩1,388 | ₩1,250 | ₩1,337 | -3.66% | 2.6만 |
|---|
| 2026.08.03 | ₩1,323 | ₩1,424 | ₩1,323 | ₩1,363 | +3.03% | 1.7만 |
|---|
| 2026.07.31 | ₩1,324 | ₩1,391 | ₩1,070 | ₩1,375 | +3.84% | 1.4만 |
|---|
| 2026.07.30 | ₩1,337 | ₩1,404 | ₩1,230 | ₩1,333 | -0.30% | 14.7만 |
|---|
| 2026.07.29 | ₩1,163 | ₩1,337 | ₩1,163 | ₩1,310 | +12.64% | 3.5만 |
|---|
| 2026.07.28 | ₩1,204 | ₩1,278 | ₩1,183 | ₩1,230 | +2.22% | 8천 |
|---|
| 2026.07.27 | ₩1,083 | ₩1,204 | ₩1,083 | ₩1,150 | +6.17% | 1.2만 |
|---|
| 2026.07.24 | ₩1,028 | ₩1,103 | ₩976 | ₩1,086 | +5.59% | 1.7만 |
|---|
| 2026.07.23 | ₩969 | ₩1,030 | ₩936 | ₩1,030 | +6.21% | 1.5만 |
|---|
| 2026.07.22 | ₩936 | ₩976 | ₩923 | ₩923 | -1.43% | 4.3만 |
|---|
| 2026.07.21 | ₩1,043 | ₩1,063 | ₩880 | ₩909 | -12.82% | 4.6만 |
|---|
| 2026.07.20 | ₩1,071 | ₩1,118 | ₩1,018 | ₩1,030 | -3.87% | 6.1천 |
|---|
| 2026.07.17 | ₩1,212 | ₩1,230 | ₩1,043 | ₩1,059 | -12.58% | 9.1천 |
|---|
| 2026.07.16 | ₩1,230 | ₩1,230 | ₩1,150 | ₩1,150 | -6.52% | 2.8천 |
|---|
| 2026.07.15 | ₩1,337 | ₩1,377 | ₩1,230 | ₩1,230 | -8.00% | 4.2천 |
|---|
| 2026.07.14 | ₩1,310 | ₩1,310 | ₩1,284 | ₩1,284 | -2.04% | 1.9천 |
|---|
| 2026.07.13 | ₩1,391 | ₩1,391 | ₩1,296 | ₩1,310 | -5.77% | 2만 |
|---|
| 2026.07.10 | ₩1,294 | ₩1,438 | ₩1,230 | ₩1,417 | +9.50% | 4.4만 |
|---|
| 2026.07.09 | ₩1,305 | ₩1,391 | ₩1,230 | ₩1,297 | -0.61% | 7.4만 |
|---|
| 2026.07.08 | ₩1,270 | ₩1,337 | ₩1,257 | ₩1,289 | +1.47% | 3.4만 |
|---|
| 2026.07.07 | ₩1,310 | ₩1,351 | ₩1,232 | ₩1,265 | -3.47% | 5.2만 |
|---|
| 2026.07.06 | ₩1,371 | ₩1,538 | ₩1,284 | ₩1,309 | -4.49% | 7만 |
|---|
| 2026.07.02 | ₩1,157 | ₩1,444 | ₩1,157 | ₩1,159 | +0.23% | 8.5만 |
|---|
| 2026.07.01 | ₩1,084 | ₩1,323 | ₩1,070 | ₩1,197 | +10.36% | 6.5만 |
|---|
| 2026.06.30 | ₩1,153 | ₩1,163 | ₩1,012 | ₩1,043 | -9.51% | 5만 |
|---|
| 2026.06.29 | ₩1,324 | ₩1,337 | ₩1,150 | ₩1,150 | -13.13% | 3.4만 |
|---|
| 2026.06.26 | ₩1,224 | ₩1,371 | ₩1,224 | ₩1,261 | +3.06% | 9.4천 |
|---|
| 2026.06.25 | ₩1,244 | ₩1,364 | ₩1,244 | ₩1,256 | +0.97% | 1.3만 |
|---|
| 2026.06.24 | ₩1,297 | ₩1,377 | ₩1,230 | ₩1,257 | -3.09% | 4.5만 |
|---|
| 2026.06.23 | ₩1,082 | ₩1,270 | ₩1,082 | ₩1,204 | +11.25% | 2.9만 |
|---|
| 2026.06.22 | ₩1,043 | ₩1,565 | ₩1,043 | ₩1,123 | +7.69% | 57.4만 |
|---|
| 2026.06.18 | ₩1,157 | ₩1,280 | ₩1,076 | ₩1,076 | -6.94% | 3.8만 |
|---|
| 2026.06.17 | ₩1,297 | ₩1,314 | ₩1,105 | ₩1,123 | -13.40% | 7.3만 |
|---|
| 2026.06.16 | ₩1,163 | ₩1,230 | ₩1,102 | ₩1,102 | -5.29% | 3.4만 |
|---|
| 2026.06.15 | ₩1,202 | ₩1,257 | ₩1,137 | ₩1,163 | -3.23% | 6.1만 |
|---|
| 2026.06.12 | ₩1,404 | ₩1,444 | ₩1,204 | ₩1,238 | -11.81% | 11.7만 |
|---|
| 2026.06.11 | ₩1,458 | ₩1,524 | ₩1,364 | ₩1,404 | -3.67% | 8.3만 |
|---|
| 2026.06.10 | ₩1,391 | ₩1,591 | ₩1,391 | ₩1,404 | +0.96% | 15.4만 |
|---|
| 2026.06.09 | ₩1,551 | ₩1,605 | ₩1,417 | ₩1,431 | -7.76% | 15.5만 |
|---|
| 2026.06.08 | ₩1,551 | ₩1,578 | ₩1,417 | ₩1,551 | 0.00% | 9.8만 |
|---|
| 2026.06.05 | ₩1,645 | ₩1,645 | ₩1,444 | ₩1,551 | -5.69% | 2.7만 |
|---|
| 2026.06.04 | ₩1,605 | ₩1,698 | ₩1,371 | ₩1,524 | -5.00% | 6.6만 |
|---|
| 2026.06.03 | ₩1,444 | ₩1,698 | ₩1,417 | ₩1,618 | +12.04% | 3.9만 |
|---|
| 2026.06.02 | ₩1,444 | ₩1,645 | ₩1,391 | ₩1,391 | -3.70% | 2.7만 |
|---|
| 2026.06.01 | ₩1,578 | ₩1,698 | ₩1,431 | ₩1,471 | -6.78% | 15.3만 |
|---|
| 2026.05.29 | ₩1,551 | ₩1,738 | ₩1,551 | ₩1,578 | +1.72% | 9천 |
|---|
| 2026.05.28 | ₩1,685 | ₩1,685 | ₩1,571 | ₩1,591 | -5.56% | 4.3천 |
|---|
| 2026.05.27 | ₩1,765 | ₩1,805 | ₩1,645 | ₩1,658 | -6.06% | 1.1만 |
|---|
| 2026.05.26 | ₩1,725 | ₩1,845 | ₩1,672 | ₩1,819 | +5.43% | 32.1만 |
|---|
| 2026.05.22 | ₩1,618 | ₩1,779 | ₩1,417 | ₩1,698 | +4.96% | 5.9만 |
|---|
| 2026.05.21 | ₩1,551 | ₩1,738 | ₩1,551 | ₩1,658 | +6.90% | 11.5만 |
|---|
| 2026.05.20 | ₩1,538 | ₩1,712 | ₩1,538 | ₩1,578 | +2.61% | 8.7만 |
|---|
| 2026.05.19 | ₩1,444 | ₩1,698 | ₩1,431 | ₩1,498 | +3.70% | 15.4만 |
|---|
| 2026.05.18 | ₩1,538 | ₩1,565 | ₩1,337 | ₩1,351 | -12.17% | 17.3만 |
|---|
| 2026.05.15 | ₩1,598 | ₩1,738 | ₩1,377 | ₩1,538 | -3.77% | 16.7만 |
|---|
| 2026.05.14 | ₩1,511 | ₩1,672 | ₩1,484 | ₩1,658 | +9.73% | 7.7만 |
|---|
| 2026.05.13 | ₩1,444 | ₩1,524 | ₩1,364 | ₩1,484 | +2.78% | 4.3만 |
|---|
| 2026.05.12 | ₩1,471 | ₩1,484 | ₩1,444 | ₩1,458 | -0.91% | 1.6만 |
|---|
| 2026.05.11 | ₩1,471 | ₩1,484 | ₩1,444 | ₩1,484 | +0.91% | 1.9만 |
|---|
| 2026.05.08 | ₩1,471 | ₩1,484 | ₩1,471 | ₩1,471 | 0.00% | 9.9천 |
|---|
| 2026.05.07 | ₩1,511 | ₩1,511 | ₩1,458 | ₩1,471 | -2.65% | 5.4천 |
|---|
| 2026.05.06 | ₩1,471 | ₩1,504 | ₩1,471 | ₩1,484 | +0.91% | 3.4천 |
|---|
| 2026.05.05 | ₩1,471 | ₩1,524 | ₩1,471 | ₩1,484 | +0.91% | 1.8만 |
|---|
| 2026.05.04 | ₩1,498 | ₩1,511 | ₩1,458 | ₩1,471 | -1.79% | 7천 |
|---|
| 2026.05.01 | ₩1,471 | ₩1,518 | ₩1,471 | ₩1,479 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩1,471 | ₩1,504 | ₩1,471 | ₩1,471 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩1,487 | ₩1,511 | ₩1,471 | ₩1,471 | -1.08% | 2.2천 |
|---|
| 2026.04.28 | ₩1,471 | ₩1,524 | ₩1,404 | ₩1,471 | 0.00% | 2.5만 |
|---|
| 2026.04.27 | ₩1,431 | ₩1,508 | ₩1,417 | ₩1,471 | +2.80% | 3.3만 |
|---|
| 2026.04.24 | ₩1,605 | ₩1,605 | ₩1,417 | ₩1,471 | -8.33% | 2.9만 |
|---|
| 2026.04.23 | ₩1,712 | ₩1,721 | ₩1,484 | ₩1,484 | -13.28% | 3.4만 |
|---|
| 2026.04.22 | ₩1,539 | ₩1,678 | ₩1,364 | ₩1,672 | +8.60% | 17.9만 |
|---|
| 2026.04.21 | ₩1,511 | ₩2,073 | ₩1,484 | ₩1,551 | +2.65% | 49.3만 |
|---|
| 2026.04.20 | ₩1,618 | ₩1,688 | ₩1,498 | ₩1,498 | -7.44% | 6만 |
|---|
| 2026.04.17 | ₩1,551 | ₩1,698 | ₩1,551 | ₩1,578 | +1.72% | 4.3만 |
|---|
| 2026.04.16 | ₩1,685 | ₩1,779 | ₩1,672 | ₩1,712 | +1.59% | 9.6천 |
|---|
| 2026.04.15 | ₩1,805 | ₩1,805 | ₩1,631 | ₩1,685 | -6.67% | 1.7만 |
|---|
| 2026.04.14 | ₩1,805 | ₩1,813 | ₩1,685 | ₩1,685 | -6.67% | 1.5만 |
|---|
| 2026.04.13 | ₩1,845 | ₩1,859 | ₩1,685 | ₩1,779 | -3.62% | 7.3천 |
|---|
| 2026.04.10 | ₩1,819 | ₩1,819 | ₩1,698 | ₩1,725 | -5.15% | 1.5천 |
|---|
| 2026.04.09 | ₩1,698 | ₩1,792 | ₩1,697 | ₩1,697 | -0.08% | 2.9천 |
|---|
| 2026.04.08 | ₩1,672 | ₩1,752 | ₩1,647 | ₩1,712 | +2.40% | 2.5천 |
|---|
| 2026.04.07 | ₩1,752 | ₩1,787 | ₩1,672 | ₩1,685 | -3.82% | 1.1만 |
|---|
| 2026.04.06 | ₩1,779 | ₩1,939 | ₩1,618 | ₩1,645 | -7.52% | 7.3만 |
|---|
| 2026.04.02 | ₩1,805 | ₩1,868 | ₩1,765 | ₩1,779 | -1.48% | 4.7천 |
|---|
| 2026.04.01 | ₩1,698 | ₩1,845 | ₩1,698 | ₩1,712 | +0.79% | 3.6천 |
|---|
| 2026.03.31 | ₩1,805 | ₩1,832 | ₩1,673 | ₩1,685 | -6.67% | 1만 |
|---|
| 2026.03.30 | ₩1,792 | ₩1,792 | ₩1,672 | ₩1,752 | -2.24% | 1.7천 |
|---|
| 2026.03.27 | ₩1,578 | ₩1,966 | ₩1,578 | ₩1,792 | +13.56% | 6.9천 |
|---|
| 2026.03.26 | ₩1,912 | ₩2,006 | ₩1,698 | ₩1,966 | +2.80% | 9.5만 |
|---|
| 2026.03.25 | ₩1,872 | ₩2,073 | ₩1,605 | ₩1,939 | +3.57% | 8.4만 |
|---|
| 2026.03.24 | ₩1,885 | ₩1,910 | ₩1,805 | ₩1,819 | -3.55% | 1.3만 |
|---|
| 2026.03.23 | ₩1,832 | ₩1,926 | ₩1,832 | ₩1,879 | +2.55% | 4.4천 |
|---|
| 2026.03.20 | ₩1,873 | ₩1,912 | ₩1,721 | ₩1,859 | -0.79% | 2.8만 |
|---|
| 2026.03.19 | ₩2,113 | ₩2,180 | ₩1,966 | ₩1,966 | -6.96% | 4.4만 |
|---|
| 2026.03.18 | ₩2,059 | ₩2,166 | ₩2,059 | ₩2,126 | +3.25% | 10.9만 |
|---|
| 2026.03.17 | ₩1,872 | ₩2,073 | ₩1,845 | ₩2,046 | +9.29% | 10만 |
|---|
| 2026.03.16 | ₩1,859 | ₩1,966 | ₩1,859 | ₩1,931 | +3.88% | 8.3만 |
|---|
| 2026.03.13 | ₩1,645 | ₩1,845 | ₩1,645 | ₩1,845 | +12.20% | 9.8만 |
|---|
| 2026.03.12 | ₩1,645 | ₩1,698 | ₩1,538 | ₩1,605 | -2.44% | 3.9만 |
|---|
| 2026.03.11 | ₩1,524 | ₩1,618 | ₩1,524 | ₩1,583 | +3.86% | 1.6만 |
|---|
| 2026.03.10 | ₩1,524 | ₩1,547 | ₩1,511 | ₩1,547 | +1.49% | 2.3천 |
|---|
| 2026.03.09 | ₩1,538 | ₩1,571 | ₩1,498 | ₩1,558 | +1.30% | 9.7천 |
|---|
| 2026.03.06 | ₩1,524 | ₩1,577 | ₩1,524 | ₩1,550 | +1.67% | 1.5만 |
|---|
| 2026.03.05 | ₩1,551 | ₩1,591 | ₩1,511 | ₩1,538 | -0.86% | 3천 |
|---|
| 2026.03.04 | ₩1,610 | ₩1,631 | ₩1,551 | ₩1,551 | -3.65% | 7.6천 |
|---|
| 2026.03.03 | ₩1,605 | ₩1,678 | ₩1,578 | ₩1,633 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩1,765 | ₩1,819 | ₩1,631 | ₩1,685 | -4.55% | 1.3만 |
|---|
| 2026.02.27 | ₩1,820 | ₩1,960 | ₩1,752 | ₩1,765 | -3.01% | 7.1만 |
|---|
| 2026.02.26 | ₩1,792 | ₩1,979 | ₩1,792 | ₩1,926 | +7.46% | 5.1만 |
|---|
| 2026.02.25 | ₩1,752 | ₩1,845 | ₩1,665 | ₩1,792 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩1,511 | ₩1,799 | ₩1,404 | ₩1,738 | +15.04% | 14.5만 |
|---|
| 2026.02.23 | ₩1,605 | ₩1,696 | ₩1,524 | ₩1,565 | -2.50% | 8.4천 |
|---|
| 2026.02.20 | ₩1,618 | ₩1,643 | ₩1,578 | ₩1,605 | -0.83% | 1.5만 |
|---|
| 2026.02.19 | ₩1,631 | ₩1,631 | ₩1,578 | ₩1,618 | -0.82% | 3.3천 |
|---|
| 2026.02.18 | ₩1,698 | ₩1,698 | ₩1,565 | ₩1,631 | -3.94% | 1.7만 |
|---|
| 2026.02.17 | ₩1,524 | ₩1,698 | ₩1,511 | ₩1,685 | +10.53% | 3.3만 |
|---|
| 2026.02.13 | ₩1,565 | ₩1,645 | ₩1,551 | ₩1,591 | +1.71% | 2.9만 |
|---|
| 2026.02.12 | ₩1,645 | ₩1,725 | ₩1,578 | ₩1,578 | -4.07% | 2.2만 |
|---|
| 2026.02.11 | ₩1,765 | ₩1,805 | ₩1,565 | ₩1,698 | -3.79% | 4.5만 |
|---|
| 2026.02.10 | ₩1,752 | ₩1,779 | ₩1,698 | ₩1,765 | +0.76% | 3만 |
|---|
| 2026.02.09 | ₩1,618 | ₩1,738 | ₩1,538 | ₩1,725 | +6.61% | 4.9만 |
|---|
| 2026.02.06 | ₩1,698 | ₩1,698 | ₩1,471 | ₩1,638 | -3.54% | 16.7만 |
|---|
| 2026.02.05 | ₩1,819 | ₩1,819 | ₩1,605 | ₩1,672 | -8.09% | 21.3만 |
|---|
| 2026.02.04 | ₩1,952 | ₩1,952 | ₩1,765 | ₩1,819 | -6.85% | 14.9만 |
|---|
| 2026.02.03 | ₩1,872 | ₩1,935 | ₩1,752 | ₩1,899 | +1.43% | 5.6만 |
|---|
| 2026.02.02 | ₩1,859 | ₩2,033 | ₩1,832 | ₩1,872 | +0.72% | 6.8만 |
|---|
| 2026.01.30 | ₩1,672 | ₩1,979 | ₩1,618 | ₩1,939 | +16.00% | 13만 |
|---|
| 2026.01.29 | ₩1,912 | ₩1,926 | ₩1,698 | ₩1,738 | -9.09% | 7.5만 |
|---|
| 2026.01.28 | ₩2,113 | ₩2,113 | ₩1,795 | ₩1,832 | -13.29% | 27.1만 |
|---|
| 2026.01.27 | ₩1,471 | ₩2,035 | ₩1,471 | ₩1,966 | +33.64% | 26.5만 |
|---|
| 2026.01.26 | ₩1,593 | ₩1,593 | ₩1,404 | ₩1,498 | -5.96% | 2.2만 |
|---|
| 2026.01.23 | ₩1,605 | ₩1,631 | ₩1,578 | ₩1,591 | -0.83% | 6.1만 |
|---|
| 2026.01.22 | ₩1,538 | ₩1,591 | ₩1,478 | ₩1,591 | +3.48% | 11.9만 |
|---|
| 2026.01.21 | ₩1,498 | ₩1,605 | ₩1,471 | ₩1,551 | +3.57% | 23.7만 |
|---|
| 2026.01.20 | ₩1,163 | ₩1,498 | ₩1,127 | ₩1,471 | +26.44% | 59.1만 |
|---|
| 2026.01.16 | ₩1,003 | ₩1,224 | ₩983 | ₩1,198 | +19.47% | 15.7만 |
|---|
| 2026.01.15 | ₩963 | ₩963 | ₩963 | ₩963 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩937 | ₩976 | ₩937 | ₩976 | +4.14% | 4.4천 |
|---|
| 2026.01.13 | ₩1,003 | ₩1,003 | ₩963 | ₩990 | -1.33% | 5.7천 |
|---|
| 2026.01.12 | ₩1,034 | ₩1,034 | ₩923 | ₩1,016 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩1,083 | ₩1,083 | ₩991 | ₩1,064 | -1.73% | 1.4만 |
|---|
| 2026.01.08 | ₩1,056 | ₩1,056 | ₩1,016 | ₩1,030 | -2.53% | 1.3만 |
|---|
| 2026.01.07 | ₩1,083 | ₩1,123 | ₩1,003 | ₩1,083 | 0.00% | 9.4만 |
|---|
| 2026.01.06 | ₩990 | ₩1,070 | ₩936 | ₩1,050 | +6.08% | 9.2만 |
|---|
| 2026.01.05 | ₩915 | ₩1,003 | ₩915 | ₩990 | +8.19% | 5.7만 |
|---|
| 2026.01.02 | ₩936 | ₩963 | ₩879 | ₩948 | +1.29% | 1.6만 |
|---|
| 2025.12.31 | ₩936 | ₩971 | ₩869 | ₩929 | -0.71% | 3.1만 |
|---|
| 2025.12.30 | ₩1,003 | ₩1,003 | ₩936 | ₩971 | -3.20% | 2.7만 |
|---|
| 2025.12.29 | ₩949 | ₩1,003 | ₩903 | ₩990 | +4.23% | 6.9만 |
|---|
| 2025.12.26 | ₩868 | ₩963 | ₩856 | ₩921 | +6.16% | 6.8만 |
|---|
| 2025.12.24 | ₩883 | ₩916 | ₩868 | ₩868 | -1.67% | 4천 |
|---|
| 2025.12.23 | ₩845 | ₩923 | ₩816 | ₩909 | +7.59% | 9.1만 |
|---|
| 2025.12.22 | ₩842 | ₩907 | ₩816 | ₩816 | -3.17% | 6.2만 |
|---|
| 2025.12.19 | ₩841 | ₩875 | ₩776 | ₩821 | -2.38% | 2.6만 |
|---|
| 2025.12.18 | ₩789 | ₩888 | ₩735 | ₩829 | +5.08% | 4.4만 |
|---|
| 2025.12.17 | ₩754 | ₩840 | ₩754 | ₩786 | +4.26% | 3.6만 |
|---|
| 2025.12.16 | ₩745 | ₩762 | ₩735 | ₩735 | -1.26% | 1.4만 |
|---|
| 2025.12.15 | ₩776 | ₩776 | ₩695 | ₩768 | -1.03% | 3만 |
|---|
| 2025.12.12 | ₩802 | ₩822 | ₩735 | ₩776 | -3.33% | 5.9만 |
|---|
| 2025.12.11 | ₩762 | ₩802 | ₩738 | ₩789 | +3.51% | 2만 |
|---|
| 2025.12.10 | ₩723 | ₩723 | ₩705 | ₩705 | -2.59% | 5.8천 |
|---|
| 2025.12.09 | ₩695 | ₩729 | ₩675 | ₩729 | +4.81% | 2.1만 |
|---|
| 2025.12.08 | ₩749 | ₩760 | ₩675 | ₩735 | -1.79% | 2.2만 |
|---|
| 2025.12.05 | ₩762 | ₩776 | ₩749 | ₩749 | -1.75% | 7.7천 |
|---|
| 2025.12.04 | ₩802 | ₩804 | ₩695 | ₩762 | -5.00% | 1.9만 |
|---|
| 2025.12.03 | ₩776 | ₩868 | ₩776 | ₩829 | +6.90% | 2.4만 |
|---|
| 2025.12.02 | ₩842 | ₩842 | ₩669 | ₩735 | -12.70% | 2.8만 |
|---|
| 2025.12.01 | ₩963 | ₩963 | ₩817 | ₩840 | -12.78% | 4.2만 |
|---|
| 2025.11.28 | ₩923 | ₩945 | ₩907 | ₩907 | -1.74% | 7.4천 |
|---|
| 2025.11.26 | ₩923 | ₩963 | ₩895 | ₩911 | -1.30% | 2.7만 |
|---|
| 2025.11.25 | ₩975 | ₩1,003 | ₩936 | ₩1,002 | +2.74% | 2.8만 |
|---|
| 2025.11.24 | ₩869 | ₩1,003 | ₩869 | ₩949 | +9.23% | 4.1만 |
|---|
| 2025.11.21 | ₩909 | ₩949 | ₩869 | ₩949 | +4.41% | 1.8만 |
|---|
| 2025.11.20 | ₩884 | ₩961 | ₩879 | ₩960 | +8.62% | 1.4만 |
|---|
| 2025.11.19 | ₩900 | ₩972 | ₩836 | ₩961 | +6.84% | 8.4만 |
|---|
| 2025.11.18 | ₩927 | ₩936 | ₩863 | ₩883 | -4.76% | 3만 |
|---|
| 2025.11.17 | ₩883 | ₩936 | ₩842 | ₩869 | -1.52% | 3.9만 |
|---|
| 2025.11.14 | ₩909 | ₩936 | ₩817 | ₩909 | 0.00% | 18.1만 |
|---|
| 2025.11.13 | ₩749 | ₩936 | ₩639 | ₩869 | +16.07% | 14만 |
|---|
| 2025.11.12 | ₩628 | ₩832 | ₩628 | ₩735 | +17.02% | 13.9만 |
|---|
| 2025.11.11 | ₩634 | ₩682 | ₩628 | ₩628 | -0.84% | 4만 |
|---|
| 2025.11.10 | ₩671 | ₩673 | ₩602 | ₩627 | -6.57% | 2.7만 |
|---|
| 2025.11.07 | ₩642 | ₩642 | ₩628 | ₩628 | -2.08% | 1.6만 |
|---|
| 2025.11.06 | ₩694 | ₩694 | ₩642 | ₩669 | -3.66% | 2.7만 |
|---|
| 2025.11.05 | ₩682 | ₩689 | ₩655 | ₩682 | 0.00% | 8.1천 |
|---|
| 2025.11.04 | ₩682 | ₩709 | ₩663 | ₩689 | +0.98% | 5.6천 |
|---|
| 2025.11.03 | ₩682 | ₩682 | ₩663 | ₩663 | -2.75% | 1.2만 |
|---|
| 2025.10.31 | ₩722 | ₩722 | ₩683 | ₩683 | -5.37% | 1.3만 |
|---|
| 2025.10.30 | ₩722 | ₩722 | ₩695 | ₩722 | 0.00% | 5.6천 |
|---|
| 2025.10.29 | ₩722 | ₩722 | ₩691 | ₩691 | -4.26% | 800 |
|---|
| 2025.10.28 | ₩715 | ₩722 | ₩685 | ₩690 | -3.55% | 9.7천 |
|---|
| 2025.10.27 | ₩709 | ₩727 | ₩695 | ₩715 | +0.94% | 3.1만 |
|---|
| 2025.10.24 | ₩695 | ₩701 | ₩686 | ₩695 | 0.00% | 5.8천 |
|---|
| 2025.10.23 | ₩659 | ₩695 | ₩659 | ₩695 | +5.48% | 8.4천 |
|---|
| 2025.10.22 | ₩682 | ₩682 | ₩665 | ₩682 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩709 | ₩709 | ₩659 | ₩691 | -2.45% | 1.3만 |
|---|
| 2025.10.20 | ₩695 | ₩727 | ₩695 | ₩727 | +4.62% | 1.8만 |
|---|
| 2025.10.17 | ₩709 | ₩722 | ₩675 | ₩695 | -1.89% | 4.2만 |
|---|
| 2025.10.16 | ₩697 | ₩722 | ₩697 | ₩709 | +1.73% | 5.3천 |
|---|
| 2025.10.15 | ₩706 | ₩727 | ₩695 | ₩695 | -1.52% | 8천 |
|---|
| 2025.10.14 | ₩725 | ₩725 | ₩669 | ₩706 | -2.58% | 3.9만 |
|---|
| 2025.10.13 | ₩689 | ₩689 | ₩669 | ₩682 | -0.97% | 3.6만 |
|---|
| 2025.10.10 | ₩752 | ₩752 | ₩662 | ₩669 | -11.03% | 5.5만 |
|---|