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 | ₩1,153 | ₩1,340 | ₩1,148 | ₩1,301 | +12.79% | 7.8만 |
| 2026.10.08 | ₩1,100 | ₩1,180 | ₩944 | ₩1,153 | +4.88% | 3.8만 |
| 2026.10.07 | ₩1,274 | ₩1,339 | ₩979 | ₩1,046 | -17.89% | 11.5만 |
| 2026.10.06 | ₩1,100 | ₩1,340 | ₩1,100 | ₩1,335 | +21.34% | 6.7만 |
| 2026.10.05 | ₩1,108 | ₩1,178 | ₩1,086 | ₩1,178 | +6.30% | 8천 |
| 2026.10.02 | ₩979 | ₩1,147 | ₩979 | ₩1,108 | +13.15% | 1.8만 |
| 2026.10.01 | ₩887 | ₩1,058 | ₩887 | ₩1,058 | +19.36% | 1.1만 |
| 2026.09.30 | ₩925 | ₩966 | ₩899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩952 |
| +2.90% |
| 1만 |
| 2026.09.29 | ₩925 | ₩925 | ₩861 | ₩908 | -1.88% | 1만 |
|---|
| 2026.09.28 | ₩979 | ₩979 | ₩861 | ₩872 | -10.96% | 1.3만 |
|---|
| 2026.09.25 | ₩958 | ₩1,006 | ₩925 | ₩925 | -3.36% | 1.4만 |
|---|
| 2026.09.24 | ₩845 | ₩966 | ₩845 | ₩952 | +12.70% | 1.8만 |
|---|
| 2026.09.23 | ₩858 | ₩912 | ₩828 | ₩912 | +6.25% | 1.9만 |
|---|
| 2026.09.22 | ₩944 | ₩979 | ₩805 | ₩865 | -8.38% | 5.7만 |
|---|
| 2026.09.21 | ₩925 | ₩979 | ₩905 | ₩979 | +5.80% | 7.9천 |
|---|
| 2026.09.18 | ₩925 | ₩925 | ₩903 | ₩925 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩872 | ₩925 | ₩872 | ₩912 | +4.62% | 6천 |
|---|
| 2026.09.16 | ₩939 | ₩979 | ₩916 | ₩916 | -2.43% | 2.7만 |
|---|
| 2026.09.15 | ₩979 | ₩979 | ₩912 | ₩925 | -5.48% | 1.8만 |
|---|
| 2026.09.14 | ₩948 | ₩979 | ₩885 | ₩979 | +3.25% | 5.9천 |
|---|
| 2026.09.11 | ₩1,097 | ₩1,097 | ₩936 | ₩939 | -14.43% | 4.5만 |
|---|
| 2026.09.10 | ₩1,005 | ₩1,100 | ₩1,005 | ₩1,060 | +5.47% | 8.6천 |
|---|
| 2026.09.09 | ₩1,100 | ₩1,167 | ₩979 | ₩1,043 | -5.12% | 4.5만 |
|---|
| 2026.09.08 | ₩1,368 | ₩1,381 | ₩1,033 | ₩1,072 | -21.67% | 8만 |
|---|
| 2026.09.04 | ₩1,135 | ₩1,408 | ₩1,135 | ₩1,406 | +23.88% | 6.2만 |
|---|
| 2026.09.03 | ₩1,341 | ₩1,341 | ₩1,148 | ₩1,167 | -13.00% | 64.6만 |
|---|
| 2026.09.02 | ₩1,245 | ₩1,314 | ₩1,245 | ₩1,280 | +2.80% | 5.2천 |
|---|
| 2026.09.01 | ₩1,341 | ₩1,341 | ₩1,267 | ₩1,341 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩1,215 | ₩1,341 | ₩1,215 | ₩1,341 | +10.38% | 4.8천 |
|---|
| 2026.08.28 | ₩1,242 | ₩1,341 | ₩1,242 | ₩1,341 | +7.99% | 600 |
|---|
| 2026.08.27 | ₩1,341 | ₩1,341 | ₩1,174 | ₩1,314 | -2.00% | 2.6만 |
|---|
| 2026.08.26 | ₩1,341 | ₩1,341 | ₩1,259 | ₩1,341 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩1,301 | ₩1,341 | ₩1,222 | ₩1,341 | +3.09% | 9.7천 |
|---|
| 2026.08.24 | ₩1,186 | ₩1,308 | ₩1,186 | ₩1,308 | +10.29% | 4.1천 |
|---|
| 2026.08.21 | ₩1,167 | ₩1,340 | ₩1,167 | ₩1,290 | +10.57% | 1.4만 |
|---|
| 2026.08.20 | ₩1,341 | ₩1,341 | ₩1,249 | ₩1,257 | -6.30% | 1.6천 |
|---|
| 2026.08.19 | ₩1,247 | ₩1,314 | ₩1,207 | ₩1,314 | +5.38% | 1.9만 |
|---|
| 2026.08.18 | ₩1,237 | ₩1,274 | ₩1,234 | ₩1,274 | +3.04% | 1.3만 |
|---|
| 2026.08.17 | ₩1,274 | ₩1,274 | ₩1,107 | ₩1,274 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩1,167 | ₩1,274 | ₩1,167 | ₩1,274 | +9.20% | 1.8만 |
|---|
| 2026.08.13 | ₩1,167 | ₩1,234 | ₩1,127 | ₩1,234 | +5.75% | 1.3만 |
|---|
| 2026.08.12 | ₩1,100 | ₩1,180 | ₩1,042 | ₩1,167 | +6.10% | 4.6만 |
|---|
| 2026.08.11 | ₩1,100 | ₩1,167 | ₩1,100 | ₩1,100 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩1,194 | ₩1,194 | ₩1,073 | ₩1,100 | -7.87% | 1.7만 |
|---|
| 2026.08.07 | ₩1,368 | ₩1,368 | ₩1,208 | ₩1,208 | -11.67% | 4천 |
|---|
| 2026.08.06 | ₩1,182 | ₩1,368 | ₩1,182 | ₩1,222 | +3.41% | 9.9천 |
|---|
| 2026.08.05 | ₩1,368 | ₩1,395 | ₩1,247 | ₩1,326 | -3.04% | 2.7만 |
|---|
| 2026.08.04 | ₩1,392 | ₩1,392 | ₩1,254 | ₩1,341 | -3.66% | 2.6만 |
|---|
| 2026.08.03 | ₩1,326 | ₩1,428 | ₩1,326 | ₩1,367 | +3.03% | 1.7만 |
|---|
| 2026.07.31 | ₩1,328 | ₩1,395 | ₩1,073 | ₩1,379 | +3.84% | 1.4만 |
|---|
| 2026.07.30 | ₩1,341 | ₩1,408 | ₩1,234 | ₩1,337 | -0.30% | 14.7만 |
|---|
| 2026.07.29 | ₩1,167 | ₩1,341 | ₩1,167 | ₩1,314 | +12.64% | 3.5만 |
|---|
| 2026.07.28 | ₩1,207 | ₩1,282 | ₩1,187 | ₩1,234 | +2.22% | 8천 |
|---|
| 2026.07.27 | ₩1,086 | ₩1,207 | ₩1,086 | ₩1,153 | +6.17% | 1.2만 |
|---|
| 2026.07.24 | ₩1,031 | ₩1,107 | ₩979 | ₩1,089 | +5.59% | 1.7만 |
|---|
| 2026.07.23 | ₩972 | ₩1,033 | ₩939 | ₩1,033 | +6.21% | 1.5만 |
|---|
| 2026.07.22 | ₩939 | ₩979 | ₩925 | ₩925 | -1.43% | 4.3만 |
|---|
| 2026.07.21 | ₩1,046 | ₩1,066 | ₩883 | ₩912 | -12.82% | 4.6만 |
|---|
| 2026.07.20 | ₩1,074 | ₩1,121 | ₩1,021 | ₩1,033 | -3.87% | 6.1천 |
|---|
| 2026.07.17 | ₩1,215 | ₩1,234 | ₩1,046 | ₩1,062 | -12.58% | 9.1천 |
|---|
| 2026.07.16 | ₩1,234 | ₩1,234 | ₩1,153 | ₩1,153 | -6.52% | 2.8천 |
|---|
| 2026.07.15 | ₩1,341 | ₩1,381 | ₩1,234 | ₩1,234 | -8.00% | 4.2천 |
|---|
| 2026.07.14 | ₩1,314 | ₩1,314 | ₩1,288 | ₩1,288 | -2.04% | 1.9천 |
|---|
| 2026.07.13 | ₩1,395 | ₩1,395 | ₩1,300 | ₩1,314 | -5.77% | 2만 |
|---|
| 2026.07.10 | ₩1,298 | ₩1,442 | ₩1,234 | ₩1,422 | +9.50% | 4.4만 |
|---|
| 2026.07.09 | ₩1,309 | ₩1,395 | ₩1,234 | ₩1,301 | -0.61% | 7.4만 |
|---|
| 2026.07.08 | ₩1,274 | ₩1,341 | ₩1,261 | ₩1,293 | +1.47% | 3.4만 |
|---|
| 2026.07.07 | ₩1,314 | ₩1,355 | ₩1,235 | ₩1,269 | -3.47% | 5.2만 |
|---|
| 2026.07.06 | ₩1,375 | ₩1,542 | ₩1,288 | ₩1,313 | -4.49% | 7만 |
|---|
| 2026.07.02 | ₩1,160 | ₩1,449 | ₩1,160 | ₩1,163 | +0.23% | 8.5만 |
|---|
| 2026.07.01 | ₩1,088 | ₩1,326 | ₩1,073 | ₩1,200 | +10.36% | 6.5만 |
|---|
| 2026.06.30 | ₩1,156 | ₩1,167 | ₩1,015 | ₩1,046 | -9.51% | 5만 |
|---|
| 2026.06.29 | ₩1,328 | ₩1,341 | ₩1,153 | ₩1,153 | -13.13% | 3.4만 |
|---|
| 2026.06.26 | ₩1,227 | ₩1,375 | ₩1,227 | ₩1,265 | +3.06% | 9.4천 |
|---|
| 2026.06.25 | ₩1,247 | ₩1,368 | ₩1,247 | ₩1,259 | +0.97% | 1.3만 |
|---|
| 2026.06.24 | ₩1,301 | ₩1,381 | ₩1,234 | ₩1,261 | -3.09% | 4.5만 |
|---|
| 2026.06.23 | ₩1,085 | ₩1,274 | ₩1,085 | ₩1,207 | +11.25% | 2.9만 |
|---|
| 2026.06.22 | ₩1,046 | ₩1,569 | ₩1,046 | ₩1,127 | +7.69% | 57.4만 |
|---|
| 2026.06.18 | ₩1,160 | ₩1,284 | ₩1,080 | ₩1,080 | -6.94% | 3.8만 |
|---|
| 2026.06.17 | ₩1,301 | ₩1,318 | ₩1,108 | ₩1,127 | -13.40% | 7.3만 |
|---|
| 2026.06.16 | ₩1,167 | ₩1,234 | ₩1,105 | ₩1,105 | -5.29% | 3.4만 |
|---|
| 2026.06.15 | ₩1,206 | ₩1,261 | ₩1,140 | ₩1,167 | -3.23% | 6.1만 |
|---|
| 2026.06.12 | ₩1,408 | ₩1,449 | ₩1,207 | ₩1,242 | -11.81% | 11.7만 |
|---|
| 2026.06.11 | ₩1,462 | ₩1,529 | ₩1,368 | ₩1,408 | -3.67% | 8.3만 |
|---|
| 2026.06.10 | ₩1,395 | ₩1,596 | ₩1,395 | ₩1,408 | +0.96% | 15.4만 |
|---|
| 2026.06.09 | ₩1,556 | ₩1,610 | ₩1,422 | ₩1,435 | -7.76% | 15.5만 |
|---|
| 2026.06.08 | ₩1,556 | ₩1,583 | ₩1,422 | ₩1,556 | 0.00% | 9.8만 |
|---|
| 2026.06.05 | ₩1,650 | ₩1,650 | ₩1,449 | ₩1,556 | -5.69% | 2.7만 |
|---|
| 2026.06.04 | ₩1,610 | ₩1,703 | ₩1,375 | ₩1,529 | -5.00% | 6.6만 |
|---|
| 2026.06.03 | ₩1,449 | ₩1,703 | ₩1,422 | ₩1,623 | +12.04% | 3.9만 |
|---|
| 2026.06.02 | ₩1,449 | ₩1,650 | ₩1,395 | ₩1,395 | -3.70% | 2.7만 |
|---|
| 2026.06.01 | ₩1,583 | ₩1,703 | ₩1,435 | ₩1,475 | -6.78% | 15.3만 |
|---|
| 2026.05.29 | ₩1,556 | ₩1,744 | ₩1,556 | ₩1,583 | +1.72% | 9천 |
|---|
| 2026.05.28 | ₩1,690 | ₩1,690 | ₩1,576 | ₩1,596 | -5.56% | 4.3천 |
|---|
| 2026.05.27 | ₩1,770 | ₩1,811 | ₩1,650 | ₩1,663 | -6.06% | 1.1만 |
|---|
| 2026.05.26 | ₩1,730 | ₩1,851 | ₩1,677 | ₩1,824 | +5.43% | 32.1만 |
|---|
| 2026.05.22 | ₩1,623 | ₩1,784 | ₩1,422 | ₩1,703 | +4.96% | 5.9만 |
|---|
| 2026.05.21 | ₩1,556 | ₩1,744 | ₩1,556 | ₩1,663 | +6.90% | 11.5만 |
|---|
| 2026.05.20 | ₩1,542 | ₩1,717 | ₩1,542 | ₩1,583 | +2.61% | 8.7만 |
|---|
| 2026.05.19 | ₩1,449 | ₩1,703 | ₩1,435 | ₩1,502 | +3.70% | 15.4만 |
|---|
| 2026.05.18 | ₩1,542 | ₩1,569 | ₩1,341 | ₩1,355 | -12.17% | 17.3만 |
|---|
| 2026.05.15 | ₩1,603 | ₩1,744 | ₩1,381 | ₩1,542 | -3.77% | 16.7만 |
|---|
| 2026.05.14 | ₩1,516 | ₩1,677 | ₩1,489 | ₩1,663 | +9.73% | 7.7만 |
|---|
| 2026.05.13 | ₩1,449 | ₩1,529 | ₩1,368 | ₩1,489 | +2.78% | 4.3만 |
|---|
| 2026.05.12 | ₩1,475 | ₩1,489 | ₩1,449 | ₩1,462 | -0.91% | 1.6만 |
|---|
| 2026.05.11 | ₩1,475 | ₩1,489 | ₩1,449 | ₩1,489 | +0.91% | 1.9만 |
|---|
| 2026.05.08 | ₩1,475 | ₩1,489 | ₩1,475 | ₩1,475 | 0.00% | 9.9천 |
|---|
| 2026.05.07 | ₩1,516 | ₩1,516 | ₩1,462 | ₩1,475 | -2.65% | 5.4천 |
|---|
| 2026.05.06 | ₩1,475 | ₩1,509 | ₩1,475 | ₩1,489 | +0.91% | 3.4천 |
|---|
| 2026.05.05 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,489 | +0.91% | 1.8만 |
|---|
| 2026.05.04 | ₩1,502 | ₩1,516 | ₩1,462 | ₩1,475 | -1.79% | 7천 |
|---|
| 2026.05.01 | ₩1,475 | ₩1,522 | ₩1,475 | ₩1,483 | +0.55% | 1.1만 |
|---|
| 2026.04.30 | ₩1,475 | ₩1,509 | ₩1,475 | ₩1,475 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩1,491 | ₩1,516 | ₩1,475 | ₩1,475 | -1.08% | 2.2천 |
|---|
| 2026.04.28 | ₩1,475 | ₩1,529 | ₩1,408 | ₩1,475 | 0.00% | 2.5만 |
|---|
| 2026.04.27 | ₩1,435 | ₩1,513 | ₩1,422 | ₩1,475 | +2.80% | 3.3만 |
|---|
| 2026.04.24 | ₩1,610 | ₩1,610 | ₩1,422 | ₩1,475 | -8.33% | 2.9만 |
|---|
| 2026.04.23 | ₩1,717 | ₩1,726 | ₩1,489 | ₩1,489 | -13.28% | 3.4만 |
|---|
| 2026.04.22 | ₩1,544 | ₩1,683 | ₩1,368 | ₩1,677 | +8.60% | 17.9만 |
|---|
| 2026.04.21 | ₩1,516 | ₩2,079 | ₩1,489 | ₩1,556 | +2.65% | 49.3만 |
|---|
| 2026.04.20 | ₩1,623 | ₩1,693 | ₩1,502 | ₩1,502 | -7.44% | 6만 |
|---|
| 2026.04.17 | ₩1,556 | ₩1,703 | ₩1,556 | ₩1,583 | +1.72% | 4.3만 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,784 | ₩1,677 | ₩1,717 | +1.59% | 9.6천 |
|---|
| 2026.04.15 | ₩1,811 | ₩1,811 | ₩1,636 | ₩1,690 | -6.67% | 1.7만 |
|---|
| 2026.04.14 | ₩1,811 | ₩1,819 | ₩1,690 | ₩1,690 | -6.67% | 1.5만 |
|---|
| 2026.04.13 | ₩1,851 | ₩1,864 | ₩1,690 | ₩1,784 | -3.62% | 7.3천 |
|---|
| 2026.04.10 | ₩1,824 | ₩1,824 | ₩1,703 | ₩1,730 | -5.15% | 1.5천 |
|---|
| 2026.04.09 | ₩1,703 | ₩1,797 | ₩1,702 | ₩1,702 | -0.08% | 2.9천 |
|---|
| 2026.04.08 | ₩1,677 | ₩1,757 | ₩1,652 | ₩1,717 | +2.40% | 2.5천 |
|---|
| 2026.04.07 | ₩1,757 | ₩1,792 | ₩1,677 | ₩1,690 | -3.82% | 1.1만 |
|---|
| 2026.04.06 | ₩1,784 | ₩1,945 | ₩1,623 | ₩1,650 | -7.52% | 7.3만 |
|---|
| 2026.04.02 | ₩1,811 | ₩1,874 | ₩1,770 | ₩1,784 | -1.48% | 4.7천 |
|---|
| 2026.04.01 | ₩1,703 | ₩1,851 | ₩1,703 | ₩1,717 | +0.79% | 3.6천 |
|---|
| 2026.03.31 | ₩1,811 | ₩1,838 | ₩1,678 | ₩1,690 | -6.67% | 1만 |
|---|
| 2026.03.30 | ₩1,797 | ₩1,797 | ₩1,677 | ₩1,757 | -2.24% | 1.7천 |
|---|
| 2026.03.27 | ₩1,583 | ₩1,972 | ₩1,583 | ₩1,797 | +13.56% | 6.9천 |
|---|
| 2026.03.26 | ₩1,918 | ₩2,012 | ₩1,703 | ₩1,972 | +2.80% | 9.5만 |
|---|
| 2026.03.25 | ₩1,878 | ₩2,079 | ₩1,610 | ₩1,945 | +3.57% | 8.4만 |
|---|
| 2026.03.24 | ₩1,891 | ₩1,915 | ₩1,811 | ₩1,824 | -3.55% | 1.3만 |
|---|
| 2026.03.23 | ₩1,838 | ₩1,931 | ₩1,838 | ₩1,884 | +2.55% | 4.4천 |
|---|
| 2026.03.20 | ₩1,879 | ₩1,918 | ₩1,726 | ₩1,864 | -0.79% | 2.8만 |
|---|
| 2026.03.19 | ₩2,119 | ₩2,186 | ₩1,972 | ₩1,972 | -6.96% | 4.4만 |
|---|
| 2026.03.18 | ₩2,066 | ₩2,173 | ₩2,066 | ₩2,133 | +3.25% | 10.9만 |
|---|
| 2026.03.17 | ₩1,878 | ₩2,079 | ₩1,851 | ₩2,052 | +9.29% | 10만 |
|---|
| 2026.03.16 | ₩1,864 | ₩1,972 | ₩1,864 | ₩1,937 | +3.88% | 8.3만 |
|---|
| 2026.03.13 | ₩1,650 | ₩1,851 | ₩1,650 | ₩1,851 | +12.20% | 9.8만 |
|---|
| 2026.03.12 | ₩1,650 | ₩1,703 | ₩1,542 | ₩1,610 | -2.44% | 3.9만 |
|---|
| 2026.03.11 | ₩1,529 | ₩1,623 | ₩1,529 | ₩1,588 | +3.86% | 1.6만 |
|---|
| 2026.03.10 | ₩1,529 | ₩1,552 | ₩1,516 | ₩1,552 | +1.49% | 2.3천 |
|---|
| 2026.03.09 | ₩1,542 | ₩1,576 | ₩1,502 | ₩1,563 | +1.30% | 9.7천 |
|---|
| 2026.03.06 | ₩1,529 | ₩1,581 | ₩1,529 | ₩1,555 | +1.67% | 1.5만 |
|---|
| 2026.03.05 | ₩1,556 | ₩1,596 | ₩1,516 | ₩1,542 | -0.86% | 3천 |
|---|
| 2026.03.04 | ₩1,615 | ₩1,636 | ₩1,556 | ₩1,556 | -3.65% | 7.6천 |
|---|
| 2026.03.03 | ₩1,610 | ₩1,683 | ₩1,583 | ₩1,638 | +1.75% | 1.8만 |
|---|
| 2026.03.02 | ₩1,770 | ₩1,824 | ₩1,636 | ₩1,690 | -4.55% | 1.3만 |
|---|
| 2026.02.27 | ₩1,825 | ₩1,966 | ₩1,757 | ₩1,770 | -3.01% | 7.1만 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,985 | ₩1,797 | ₩1,931 | +7.46% | 5.1만 |
|---|
| 2026.02.25 | ₩1,757 | ₩1,851 | ₩1,670 | ₩1,797 | +2.29% | 2만 |
|---|
| 2026.02.24 | ₩1,516 | ₩1,804 | ₩1,408 | ₩1,744 | +15.04% | 14.5만 |
|---|
| 2026.02.23 | ₩1,610 | ₩1,701 | ₩1,529 | ₩1,569 | -2.50% | 8.4천 |
|---|
| 2026.02.20 | ₩1,623 | ₩1,648 | ₩1,583 | ₩1,610 | -0.83% | 1.5만 |
|---|
| 2026.02.19 | ₩1,636 | ₩1,636 | ₩1,583 | ₩1,623 | -0.82% | 3.3천 |
|---|
| 2026.02.18 | ₩1,703 | ₩1,703 | ₩1,569 | ₩1,636 | -3.94% | 1.7만 |
|---|
| 2026.02.17 | ₩1,529 | ₩1,703 | ₩1,516 | ₩1,690 | +10.53% | 3.3만 |
|---|
| 2026.02.13 | ₩1,569 | ₩1,650 | ₩1,556 | ₩1,596 | +1.71% | 2.9만 |
|---|
| 2026.02.12 | ₩1,650 | ₩1,730 | ₩1,583 | ₩1,583 | -4.07% | 2.2만 |
|---|
| 2026.02.11 | ₩1,770 | ₩1,811 | ₩1,569 | ₩1,703 | -3.79% | 4.5만 |
|---|
| 2026.02.10 | ₩1,757 | ₩1,784 | ₩1,703 | ₩1,770 | +0.76% | 3만 |
|---|
| 2026.02.09 | ₩1,623 | ₩1,744 | ₩1,542 | ₩1,730 | +6.61% | 4.9만 |
|---|
| 2026.02.06 | ₩1,703 | ₩1,703 | ₩1,475 | ₩1,643 | -3.54% | 16.7만 |
|---|
| 2026.02.05 | ₩1,824 | ₩1,824 | ₩1,610 | ₩1,677 | -8.09% | 21.3만 |
|---|
| 2026.02.04 | ₩1,958 | ₩1,958 | ₩1,770 | ₩1,824 | -6.85% | 14.9만 |
|---|
| 2026.02.03 | ₩1,878 | ₩1,941 | ₩1,757 | ₩1,905 | +1.43% | 5.6만 |
|---|
| 2026.02.02 | ₩1,864 | ₩2,039 | ₩1,838 | ₩1,878 | +0.72% | 6.8만 |
|---|
| 2026.01.30 | ₩1,677 | ₩1,985 | ₩1,623 | ₩1,945 | +16.00% | 13만 |
|---|
| 2026.01.29 | ₩1,918 | ₩1,931 | ₩1,703 | ₩1,744 | -9.09% | 7.5만 |
|---|
| 2026.01.28 | ₩2,119 | ₩2,119 | ₩1,800 | ₩1,838 | -13.29% | 27.1만 |
|---|
| 2026.01.27 | ₩1,475 | ₩2,041 | ₩1,475 | ₩1,972 | +33.64% | 26.5만 |
|---|
| 2026.01.26 | ₩1,597 | ₩1,597 | ₩1,408 | ₩1,502 | -5.96% | 2.2만 |
|---|
| 2026.01.23 | ₩1,610 | ₩1,636 | ₩1,583 | ₩1,596 | -0.83% | 6.1만 |
|---|
| 2026.01.22 | ₩1,542 | ₩1,596 | ₩1,482 | ₩1,596 | +3.48% | 11.9만 |
|---|
| 2026.01.21 | ₩1,502 | ₩1,610 | ₩1,475 | ₩1,556 | +3.57% | 23.7만 |
|---|
| 2026.01.20 | ₩1,167 | ₩1,502 | ₩1,131 | ₩1,475 | +26.44% | 59.1만 |
|---|
| 2026.01.16 | ₩1,006 | ₩1,227 | ₩986 | ₩1,202 | +19.47% | 15.7만 |
|---|
| 2026.01.15 | ₩966 | ₩966 | ₩966 | ₩966 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩940 | ₩979 | ₩940 | ₩979 | +4.14% | 4.4천 |
|---|
| 2026.01.13 | ₩1,006 | ₩1,006 | ₩966 | ₩993 | -1.33% | 5.7천 |
|---|
| 2026.01.12 | ₩1,037 | ₩1,037 | ₩925 | ₩1,019 | -1.68% | 1.4만 |
|---|
| 2026.01.09 | ₩1,086 | ₩1,086 | ₩994 | ₩1,068 | -1.73% | 1.4만 |
|---|
| 2026.01.08 | ₩1,060 | ₩1,060 | ₩1,019 | ₩1,033 | -2.53% | 1.3만 |
|---|
| 2026.01.07 | ₩1,086 | ₩1,127 | ₩1,006 | ₩1,086 | 0.00% | 9.4만 |
|---|
| 2026.01.06 | ₩993 | ₩1,073 | ₩939 | ₩1,053 | +6.08% | 9.2만 |
|---|
| 2026.01.05 | ₩917 | ₩1,006 | ₩917 | ₩993 | +8.19% | 5.7만 |
|---|
| 2026.01.02 | ₩939 | ₩966 | ₩881 | ₩951 | +1.29% | 1.6만 |
|---|
| 2025.12.31 | ₩939 | ₩974 | ₩872 | ₩932 | -0.71% | 3.1만 |
|---|
| 2025.12.30 | ₩1,006 | ₩1,006 | ₩939 | ₩974 | -3.20% | 2.7만 |
|---|
| 2025.12.29 | ₩952 | ₩1,006 | ₩905 | ₩993 | +4.23% | 6.9만 |
|---|
| 2025.12.26 | ₩870 | ₩966 | ₩858 | ₩924 | +6.16% | 6.8만 |
|---|
| 2025.12.24 | ₩885 | ₩919 | ₩870 | ₩870 | -1.67% | 4천 |
|---|
| 2025.12.23 | ₩848 | ₩925 | ₩818 | ₩912 | +7.59% | 9.1만 |
|---|
| 2025.12.22 | ₩845 | ₩909 | ₩818 | ₩818 | -3.17% | 6.2만 |
|---|
| 2025.12.19 | ₩844 | ₩877 | ₩778 | ₩824 | -2.38% | 2.6만 |
|---|
| 2025.12.18 | ₩791 | ₩891 | ₩738 | ₩832 | +5.08% | 4.4만 |
|---|
| 2025.12.17 | ₩756 | ₩842 | ₩756 | ₩789 | +4.26% | 3.6만 |
|---|
| 2025.12.16 | ₩747 | ₩765 | ₩738 | ₩738 | -1.26% | 1.4만 |
|---|
| 2025.12.15 | ₩778 | ₩778 | ₩697 | ₩770 | -1.03% | 3만 |
|---|
| 2025.12.12 | ₩805 | ₩825 | ₩738 | ₩778 | -3.33% | 5.9만 |
|---|
| 2025.12.11 | ₩765 | ₩805 | ₩740 | ₩791 | +3.51% | 2만 |
|---|
| 2025.12.10 | ₩726 | ₩726 | ₩707 | ₩707 | -2.59% | 5.8천 |
|---|
| 2025.12.09 | ₩697 | ₩731 | ₩677 | ₩731 | +4.81% | 2.1만 |
|---|
| 2025.12.08 | ₩751 | ₩762 | ₩677 | ₩738 | -1.79% | 2.2만 |
|---|
| 2025.12.05 | ₩765 | ₩778 | ₩751 | ₩751 | -1.75% | 7.7천 |
|---|
| 2025.12.04 | ₩805 | ₩806 | ₩697 | ₩765 | -5.00% | 1.9만 |
|---|
| 2025.12.03 | ₩778 | ₩870 | ₩778 | ₩832 | +6.90% | 2.4만 |
|---|
| 2025.12.02 | ₩845 | ₩845 | ₩671 | ₩738 | -12.70% | 2.8만 |
|---|
| 2025.12.01 | ₩966 | ₩966 | ₩820 | ₩842 | -12.78% | 4.2만 |
|---|
| 2025.11.28 | ₩925 | ₩948 | ₩909 | ₩909 | -1.74% | 7.4천 |
|---|
| 2025.11.26 | ₩925 | ₩966 | ₩897 | ₩913 | -1.30% | 2.7만 |
|---|
| 2025.11.25 | ₩978 | ₩1,006 | ₩939 | ₩1,005 | +2.74% | 2.8만 |
|---|
| 2025.11.24 | ₩872 | ₩1,006 | ₩872 | ₩952 | +9.23% | 4.1만 |
|---|
| 2025.11.21 | ₩912 | ₩952 | ₩872 | ₩952 | +4.41% | 1.8만 |
|---|
| 2025.11.20 | ₩887 | ₩964 | ₩881 | ₩963 | +8.62% | 1.4만 |
|---|
| 2025.11.19 | ₩903 | ₩975 | ₩838 | ₩964 | +6.84% | 8.4만 |
|---|
| 2025.11.18 | ₩929 | ₩939 | ₩865 | ₩885 | -4.76% | 3만 |
|---|
| 2025.11.17 | ₩885 | ₩939 | ₩845 | ₩872 | -1.52% | 3.9만 |
|---|
| 2025.11.14 | ₩912 | ₩939 | ₩820 | ₩912 | 0.00% | 18.1만 |
|---|
| 2025.11.13 | ₩751 | ₩939 | ₩641 | ₩872 | +16.07% | 14만 |
|---|
| 2025.11.12 | ₩630 | ₩834 | ₩630 | ₩738 | +17.02% | 13.9만 |
|---|
| 2025.11.11 | ₩636 | ₩684 | ₩630 | ₩630 | -0.84% | 4만 |
|---|
| 2025.11.10 | ₩673 | ₩675 | ₩604 | ₩629 | -6.57% | 2.7만 |
|---|
| 2025.11.07 | ₩644 | ₩644 | ₩630 | ₩630 | -2.08% | 1.6만 |
|---|
| 2025.11.06 | ₩696 | ₩696 | ₩644 | ₩671 | -3.66% | 2.7만 |
|---|
| 2025.11.05 | ₩684 | ₩691 | ₩657 | ₩684 | 0.00% | 8.1천 |
|---|
| 2025.11.04 | ₩684 | ₩711 | ₩665 | ₩691 | +0.98% | 5.6천 |
|---|
| 2025.11.03 | ₩684 | ₩684 | ₩665 | ₩665 | -2.75% | 1.2만 |
|---|
| 2025.10.31 | ₩724 | ₩724 | ₩685 | ₩685 | -5.37% | 1.3만 |
|---|
| 2025.10.30 | ₩724 | ₩724 | ₩697 | ₩724 | 0.00% | 5.6천 |
|---|
| 2025.10.29 | ₩724 | ₩724 | ₩693 | ₩693 | -4.26% | 800 |
|---|
| 2025.10.28 | ₩718 | ₩724 | ₩687 | ₩692 | -3.55% | 9.7천 |
|---|
| 2025.10.27 | ₩711 | ₩730 | ₩697 | ₩718 | +0.94% | 3.1만 |
|---|
| 2025.10.24 | ₩697 | ₩703 | ₩688 | ₩697 | 0.00% | 5.8천 |
|---|
| 2025.10.23 | ₩661 | ₩697 | ₩661 | ₩697 | +5.48% | 8.4천 |
|---|
| 2025.10.22 | ₩684 | ₩684 | ₩667 | ₩684 | 0.00% | 2만 |
|---|
| 2025.10.21 | ₩711 | ₩711 | ₩661 | ₩693 | -2.45% | 1.3만 |
|---|
| 2025.10.20 | ₩697 | ₩730 | ₩697 | ₩730 | +4.62% | 1.8만 |
|---|
| 2025.10.17 | ₩711 | ₩724 | ₩677 | ₩697 | -1.89% | 4.2만 |
|---|
| 2025.10.16 | ₩699 | ₩724 | ₩699 | ₩711 | +1.73% | 5.3천 |
|---|
| 2025.10.15 | ₩708 | ₩730 | ₩697 | ₩697 | -1.52% | 8천 |
|---|
| 2025.10.14 | ₩727 | ₩727 | ₩671 | ₩708 | -2.58% | 3.9만 |
|---|
| 2025.10.13 | ₩691 | ₩691 | ₩671 | ₩684 | -0.97% | 3.6만 |
|---|
| 2025.10.10 | ₩754 | ₩754 | ₩664 | ₩671 | -11.03% | 5.5만 |
|---|