시장 데이터를 불러오는 중
전체 종목
SKK Holdings Limited - Class A Ordinary Shares 과거 주가
SKK Holdings Limited - Class A Ordinary Shares · SKK · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SKK Holdings Limited - Class A Ordinary Shares · SKK · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,402 | ₩7,683 | ₩6,962 | ₩7,295 | -1.45% | 3.1만 |
| 2026.10.08 | ₩6,532 | ₩7,028 | ₩6,439 | ₩6,800 | +4.10% | 2.3만 |
| 2026.10.07 | ₩6,265 | ₩8,701 | ₩6,104 | ₩6,800 | +8.55% | 39.3만 |
| 2026.10.06 | ₩5,883 | ₩6,246 | ₩5,883 | ₩6,091 | +3.53% | 6.5천 |
| 2026.10.05 | ₩5,890 | ₩6,029 | ₩5,890 | ₩6,010 | +2.05% | 2.2천 |
| 2026.10.02 | ₩5,917 | ₩6,030 | ₩5,876 | ₩5,890 | -0.45% | 4.8천 |
| 2026.10.01 | ₩5,903 | ₩6,199 | ₩5,903 | ₩5,963 | +1.02% | 6.6천 |
| 2026.09.30 | ₩5,729 | ₩6,026 | ₩5,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,010 |
| +4.91% |
| 2.5천 |
| 2026.09.29 | ₩5,969 | ₩6,291 | ₩5,769 | ₩6,024 | +0.92% | 1.7만 |
|---|
| 2026.09.28 | ₩6,198 | ₩6,305 | ₩5,856 | ₩6,117 | -1.30% | 3.7만 |
|---|
| 2026.09.25 | ₩5,582 | ₩6,597 | ₩5,556 | ₩5,943 | +6.47% | 8.5만 |
|---|
| 2026.09.24 | ₩5,876 | ₩7,282 | ₩5,622 | ₩5,689 | -3.19% | 5.7만 |
|---|
| 2026.09.23 | ₩5,542 | ₩5,836 | ₩5,394 | ₩5,555 | +0.24% | 4.2천 |
|---|
| 2026.09.22 | ₩5,568 | ₩5,595 | ₩5,381 | ₩5,381 | -3.37% | 2.2천 |
|---|
| 2026.09.21 | ₩5,435 | ₩5,756 | ₩5,435 | ₩5,475 | +0.74% | 4.5천 |
|---|
| 2026.09.18 | ₩5,582 | ₩5,582 | ₩5,461 | ₩5,461 | -2.16% | 5.9천 |
|---|
| 2026.09.17 | ₩5,662 | ₩5,983 | ₩5,393 | ₩5,502 | -2.84% | 2.7만 |
|---|
| 2026.09.16 | ₩5,220 | ₩5,917 | ₩5,220 | ₩5,823 | +11.54% | 3.3만 |
|---|
| 2026.09.15 | ₩5,568 | ₩6,131 | ₩5,020 | ₩5,461 | -1.92% | 11.6만 |
|---|
| 2026.09.14 | ₩5,890 | ₩5,890 | ₩5,823 | ₩5,836 | -0.91% | 3.7천 |
|---|
| 2026.09.11 | ₩5,890 | ₩5,961 | ₩5,823 | ₩5,823 | -1.14% | 2.3만 |
|---|
| 2026.09.10 | ₩6,037 | ₩6,037 | ₩5,903 | ₩6,010 | -0.44% | 5.4천 |
|---|
| 2026.09.09 | ₩5,943 | ₩6,010 | ₩5,823 | ₩5,930 | -0.23% | 3.1천 |
|---|
| 2026.09.08 | ₩5,831 | ₩5,983 | ₩5,783 | ₩5,863 | +0.55% | 3.9천 |
|---|
| 2026.09.04 | ₩6,037 | ₩6,050 | ₩6,024 | ₩6,024 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩5,903 | ₩6,184 | ₩5,903 | ₩6,184 | +4.76% | 4.9천 |
|---|
| 2026.09.02 | ₩6,024 | ₩6,352 | ₩5,957 | ₩6,030 | +0.11% | 3.8만 |
|---|
| 2026.09.01 | ₩6,331 | ₩6,382 | ₩5,983 | ₩6,064 | -4.23% | 8.4천 |
|---|
| 2026.08.31 | ₩6,171 | ₩6,318 | ₩6,024 | ₩6,251 | +1.30% | 2.2만 |
|---|
| 2026.08.28 | ₩6,091 | ₩6,214 | ₩5,983 | ₩5,983 | -1.76% | 2천 |
|---|
| 2026.08.27 | ₩5,702 | ₩6,064 | ₩5,381 | ₩6,064 | +6.34% | 2.2만 |
|---|
| 2026.08.26 | ₩5,702 | ₩6,251 | ₩5,702 | ₩6,251 | +9.62% | 7천 |
|---|
| 2026.08.25 | ₩5,997 | ₩5,997 | ₩5,368 | ₩5,689 | -5.13% | 2.2만 |
|---|
| 2026.08.24 | ₩6,653 | ₩6,693 | ₩6,037 | ₩6,198 | -6.84% | 2.7만 |
|---|
| 2026.08.21 | ₩7,536 | ₩8,649 | ₩6,586 | ₩7,188 | -4.62% | 12.3만 |
|---|
| 2026.08.20 | ₩7,817 | ₩8,031 | ₩7,309 | ₩7,710 | -1.37% | 18.4만 |
|---|
| 2026.08.19 | ₩6,452 | ₩11,793 | ₩6,265 | ₩7,670 | +18.88% | 781.8만 |
|---|
| 2026.08.18 | ₩5,716 | ₩5,716 | ₩5,622 | ₩5,622 | -1.64% | 1.4천 |
|---|
| 2026.08.17 | ₩6,305 | ₩6,305 | ₩6,104 | ₩6,104 | -3.18% | 1천 |
|---|
| 2026.08.14 | ₩6,064 | ₩6,352 | ₩5,653 | ₩5,756 | -5.08% | 6.5천 |
|---|
| 2026.08.13 | ₩5,946 | ₩6,271 | ₩5,943 | ₩6,137 | +3.22% | 2.8천 |
|---|
| 2026.08.12 | ₩5,983 | ₩6,184 | ₩5,890 | ₩5,983 | 0.00% | 2.3천 |
|---|
| 2026.08.11 | ₩6,251 | ₩6,266 | ₩6,024 | ₩6,024 | -3.64% | 3.9천 |
|---|
| 2026.08.10 | ₩6,024 | ₩6,024 | ₩5,943 | ₩6,024 | 0.00% | 4.4천 |
|---|
| 2026.08.07 | ₩6,465 | ₩6,479 | ₩6,157 | ₩6,425 | -0.62% | 3.7천 |
|---|
| 2026.08.06 | ₩6,157 | ₩6,184 | ₩6,157 | ₩6,171 | +0.22% | 1.1천 |
|---|
| 2026.08.05 | ₩6,331 | ₩6,358 | ₩6,318 | ₩6,335 | +0.06% | 3천 |
|---|
| 2026.08.04 | ₩6,750 | ₩6,750 | ₩6,318 | ₩6,325 | -6.31% | 2천 |
|---|
| 2026.08.03 | ₩6,198 | ₩6,769 | ₩6,198 | ₩6,613 | +6.70% | 4.9천 |
|---|
| 2026.07.31 | ₩6,318 | ₩6,318 | ₩6,198 | ₩6,198 | -1.91% | 6.1천 |
|---|
| 2026.07.30 | ₩6,291 | ₩6,358 | ₩6,224 | ₩6,224 | -1.06% | 2.7천 |
|---|
| 2026.07.29 | ₩6,512 | ₩6,512 | ₩6,291 | ₩6,291 | -3.39% | 2.2천 |
|---|
| 2026.07.28 | ₩6,526 | ₩6,526 | ₩6,358 | ₩6,372 | -2.36% | 1.4천 |
|---|
| 2026.07.27 | ₩6,412 | ₩6,505 | ₩6,291 | ₩6,345 | -1.04% | 8.3천 |
|---|
| 2026.07.24 | ₩7,094 | ₩7,148 | ₩6,495 | ₩6,572 | -7.36% | 8.5천 |
|---|
| 2026.07.23 | ₩6,760 | ₩6,941 | ₩6,425 | ₩6,425 | -4.95% | 1.9만 |
|---|
| 2026.07.22 | ₩6,800 | ₩6,987 | ₩6,787 | ₩6,987 | +2.76% | 4.4천 |
|---|
| 2026.07.21 | ₩6,827 | ₩7,459 | ₩6,479 | ₩7,001 | +2.55% | 4.6만 |
|---|
| 2026.07.20 | ₩6,706 | ₩6,800 | ₩6,586 | ₩6,800 | +1.40% | 7.8만 |
|---|
| 2026.07.17 | ₩6,425 | ₩6,512 | ₩6,425 | ₩6,512 | +1.35% | 3천 |
|---|
| 2026.07.16 | ₩6,358 | ₩6,586 | ₩6,358 | ₩6,398 | +0.63% | 1.3만 |
|---|
| 2026.07.15 | ₩6,278 | ₩6,398 | ₩6,263 | ₩6,278 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩6,238 | ₩6,551 | ₩6,238 | ₩6,278 | +0.64% | 2.7천 |
|---|
| 2026.07.13 | ₩6,559 | ₩6,559 | ₩6,238 | ₩6,238 | -4.90% | 6.5천 |
|---|
| 2026.07.10 | ₩6,318 | ₩6,492 | ₩6,291 | ₩6,331 | +0.21% | 6천 |
|---|
| 2026.07.09 | ₩6,559 | ₩6,559 | ₩6,171 | ₩6,171 | -5.92% | 6.2천 |
|---|
| 2026.07.08 | ₩6,171 | ₩6,439 | ₩6,171 | ₩6,425 | +4.12% | 5.1천 |
|---|
| 2026.07.07 | ₩6,398 | ₩6,559 | ₩6,398 | ₩6,559 | +2.51% | 6.3천 |
|---|
| 2026.07.06 | ₩6,318 | ₩6,546 | ₩6,291 | ₩6,398 | +1.27% | 6.5천 |
|---|
| 2026.07.02 | ₩6,170 | ₩6,680 | ₩6,170 | ₩6,425 | +4.14% | 4.4천 |
|---|
| 2026.07.01 | ₩6,680 | ₩6,760 | ₩6,372 | ₩6,586 | -1.40% | 1.2만 |
|---|
| 2026.06.30 | ₩6,693 | ₩6,693 | ₩6,540 | ₩6,680 | -0.20% | 2.3만 |
|---|
| 2026.06.29 | ₩6,298 | ₩6,566 | ₩6,251 | ₩6,559 | +4.14% | 8.7천 |
|---|
| 2026.06.26 | ₩6,171 | ₩6,556 | ₩6,144 | ₩6,492 | +5.21% | 1.5만 |
|---|
| 2026.06.25 | ₩6,532 | ₩6,532 | ₩6,298 | ₩6,331 | -3.07% | 9.4천 |
|---|
| 2026.06.24 | ₩6,358 | ₩6,720 | ₩6,291 | ₩6,532 | +2.74% | 6.8만 |
|---|
| 2026.06.23 | ₩6,452 | ₩6,452 | ₩6,265 | ₩6,318 | -2.07% | 8.6천 |
|---|
| 2026.06.22 | ₩6,586 | ₩6,680 | ₩6,171 | ₩6,465 | -1.83% | 3.2만 |
|---|
| 2026.06.18 | ₩6,010 | ₩6,198 | ₩6,010 | ₩6,198 | +3.12% | 4.3천 |
|---|
| 2026.06.17 | ₩5,943 | ₩6,372 | ₩5,943 | ₩6,131 | +3.15% | 5.2천 |
|---|
| 2026.06.16 | ₩5,863 | ₩6,097 | ₩5,863 | ₩5,983 | +2.05% | 5.4천 |
|---|
| 2026.06.15 | ₩5,850 | ₩6,345 | ₩5,823 | ₩5,970 | +2.06% | 2.4만 |
|---|
| 2026.06.12 | ₩5,943 | ₩6,198 | ₩5,863 | ₩5,863 | -1.35% | 2만 |
|---|
| 2026.06.11 | ₩6,626 | ₩6,626 | ₩6,024 | ₩6,077 | -8.28% | 2.2만 |
|---|
| 2026.06.10 | ₩6,693 | ₩6,961 | ₩6,265 | ₩6,265 | -6.40% | 8.6만 |
|---|
| 2026.06.09 | ₩5,676 | ₩7,268 | ₩5,488 | ₩7,041 | +24.06% | 12.7만 |
|---|
| 2026.06.08 | ₩5,354 | ₩5,876 | ₩5,194 | ₩5,836 | +9.00% | 5.5만 |
|---|
| 2026.06.05 | ₩5,234 | ₩5,394 | ₩5,180 | ₩5,368 | +2.56% | 3만 |
|---|
| 2026.06.04 | ₩5,220 | ₩5,328 | ₩5,220 | ₩5,328 | +2.05% | 5.3천 |
|---|
| 2026.06.03 | ₩5,328 | ₩5,354 | ₩5,210 | ₩5,341 | +0.25% | 9천 |
|---|
| 2026.06.02 | ₩5,314 | ₩5,354 | ₩5,194 | ₩5,354 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩5,354 | ₩5,354 | ₩5,167 | ₩5,301 | -1.00% | 2.9만 |
|---|
| 2026.05.29 | ₩5,261 | ₩5,321 | ₩5,194 | ₩5,321 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩5,341 | ₩5,408 | ₩5,194 | ₩5,328 | -0.25% | 7만 |
|---|
| 2026.05.27 | ₩5,207 | ₩5,421 | ₩5,196 | ₩5,261 | +1.03% | 4.3만 |
|---|
| 2026.05.26 | ₩5,341 | ₩5,448 | ₩5,167 | ₩5,314 | -0.50% | 3.5만 |
|---|
| 2026.05.22 | ₩5,515 | ₩5,515 | ₩5,220 | ₩5,314 | -3.64% | 5.1만 |
|---|
| 2026.05.21 | ₩5,676 | ₩5,676 | ₩5,033 | ₩5,488 | -3.30% | 10.8만 |
|---|
| 2026.05.20 | ₩5,635 | ₩5,997 | ₩5,475 | ₩5,488 | -2.61% | 9.7만 |
|---|
| 2026.05.19 | ₩5,756 | ₩6,157 | ₩5,649 | ₩6,010 | +4.42% | 11.6만 |
|---|
| 2026.05.18 | ₩6,586 | ₩6,599 | ₩5,582 | ₩6,104 | -7.32% | 44.5만 |
|---|
| 2026.05.15 | ₩4,685 | ₩7,362 | ₩4,565 | ₩6,385 | +36.29% | 741.2만 |
|---|
| 2026.05.14 | ₩5,448 | ₩5,555 | ₩4,457 | ₩4,538 | -16.71% | 19만 |
|---|
| 2026.05.13 | ₩6,077 | ₩6,077 | ₩5,203 | ₩5,354 | -11.89% | 13.7만 |
|---|
| 2026.05.12 | ₩6,492 | ₩6,894 | ₩6,198 | ₩6,198 | -4.54% | 12.7만 |
|---|
| 2026.05.11 | ₩7,335 | ₩7,335 | ₩6,291 | ₩6,666 | -9.12% | 31.4만 |
|---|
| 2026.05.08 | ₩7,402 | ₩8,232 | ₩6,760 | ₩7,202 | -2.71% | 43.8만 |
|---|
| 2026.05.07 | ₩7,148 | ₩7,898 | ₩6,887 | ₩7,429 | +3.93% | 42.3만 |
|---|
| 2026.05.06 | ₩8,299 | ₩9,598 | ₩6,427 | ₩7,791 | -6.13% | 706.6만 |
|---|
| 2026.05.05 | ₩8,888 | ₩10,200 | ₩6,037 | ₩7,443 | -16.27% | 618.1만 |
|---|
| 2026.05.04 | ₩2,363 | ₩24,028 | ₩2,249 | ₩16,317 | +590.65% | 2219.5만 |
|---|
| 2026.05.01 | ₩2,262 | ₩2,463 | ₩2,262 | ₩2,343 | +3.55% | 1.7만 |
|---|
| 2026.04.30 | ₩2,356 | ₩2,409 | ₩2,262 | ₩2,369 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩2,343 | ₩2,526 | ₩2,329 | ₩2,369 | +1.14% | 6.4천 |
|---|
| 2026.04.28 | ₩2,276 | ₩2,356 | ₩2,223 | ₩2,343 | +2.94% | 3.1만 |
|---|
| 2026.04.27 | ₩2,249 | ₩2,343 | ₩2,249 | ₩2,276 | +1.19% | 7.4천 |
|---|
| 2026.04.24 | ₩2,396 | ₩2,476 | ₩2,155 | ₩2,222 | -7.26% | 2.9만 |
|---|
| 2026.04.23 | ₩2,463 | ₩2,583 | ₩2,296 | ₩2,396 | -2.72% | 2만 |
|---|
| 2026.04.22 | ₩2,476 | ₩2,597 | ₩2,371 | ₩2,517 | +1.62% | 3.6만 |
|---|
| 2026.04.21 | ₩2,597 | ₩2,664 | ₩2,450 | ₩2,621 | +0.93% | 3.7만 |
|---|
| 2026.04.20 | ₩2,409 | ₩2,851 | ₩2,356 | ₩2,804 | +16.39% | 18.8만 |
|---|
| 2026.04.17 | ₩2,597 | ₩2,782 | ₩2,155 | ₩2,597 | 0.00% | 13.2만 |
|---|
| 2026.04.16 | ₩3,199 | ₩3,213 | ₩2,824 | ₩2,958 | -7.53% | 166.7만 |
|---|
| 2026.04.15 | ₩3,079 | ₩3,226 | ₩3,027 | ₩3,106 | +0.87% | 24.3만 |
|---|
| 2026.04.14 | ₩3,206 | ₩3,206 | ₩2,936 | ₩3,012 | -6.05% | 1.1만 |
|---|
| 2026.04.13 | ₩2,931 | ₩3,079 | ₩2,760 | ₩2,865 | -2.28% | 14.5만 |
|---|
| 2026.04.10 | ₩3,213 | ₩3,306 | ₩3,193 | ₩3,213 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩3,132 | ₩3,433 | ₩3,025 | ₩3,326 | +6.20% | 3.8만 |
|---|
| 2026.04.08 | ₩3,293 | ₩3,554 | ₩2,865 | ₩3,106 | -5.69% | 15.8만 |
|---|
| 2026.04.07 | ₩3,360 | ₩3,587 | ₩3,346 | ₩3,494 | +3.98% | 13.2만 |
|---|
| 2026.04.06 | ₩3,280 | ₩3,541 | ₩2,624 | ₩3,427 | +4.49% | 10만 |
|---|
| 2026.04.02 | ₩2,704 | ₩3,280 | ₩2,383 | ₩3,186 | +17.82% | 3.6만 |
|---|
| 2026.04.01 | ₩2,945 | ₩2,945 | ₩2,276 | ₩2,610 | -11.36% | 3.2만 |
|---|
| 2026.03.31 | ₩2,905 | ₩3,079 | ₩2,677 | ₩3,052 | +5.07% | 3.2만 |
|---|
| 2026.03.30 | ₩2,958 | ₩3,346 | ₩2,945 | ₩3,079 | +4.07% | 1.6만 |
|---|
| 2026.03.27 | ₩3,213 | ₩3,480 | ₩3,106 | ₩3,306 | +2.92% | 1.3만 |
|---|
| 2026.03.26 | ₩3,494 | ₩3,628 | ₩3,172 | ₩3,360 | -3.83% | 8.7천 |
|---|
| 2026.03.25 | ₩3,373 | ₩3,547 | ₩3,346 | ₩3,454 | +2.38% | 1.2만 |
|---|
| 2026.03.24 | ₩3,641 | ₩3,815 | ₩3,614 | ₩3,668 | +0.74% | 4천 |
|---|
| 2026.03.23 | ₩3,654 | ₩3,842 | ₩3,413 | ₩3,842 | +5.13% | 1.1만 |
|---|
| 2026.03.20 | ₩3,199 | ₩4,404 | ₩3,132 | ₩3,949 | +23.43% | 34.2만 |
|---|
| 2026.03.19 | ₩3,346 | ₩3,360 | ₩3,146 | ₩3,320 | -0.80% | 4.1천 |
|---|
| 2026.03.18 | ₩3,333 | ₩3,427 | ₩3,253 | ₩3,427 | +2.81% | 1.9만 |
|---|
| 2026.03.17 | ₩3,346 | ₩3,440 | ₩3,346 | ₩3,427 | +2.40% | 1.7천 |
|---|
| 2026.03.16 | ₩3,427 | ₩3,520 | ₩3,346 | ₩3,427 | 0.00% | 7.8천 |
|---|
| 2026.03.13 | ₩3,587 | ₩3,587 | ₩3,467 | ₩3,561 | -0.75% | 1.8천 |
|---|
| 2026.03.12 | ₩3,561 | ₩3,601 | ₩3,413 | ₩3,587 | +0.75% | 1천 |
|---|
| 2026.03.11 | ₩3,561 | ₩3,641 | ₩3,561 | ₩3,628 | +1.88% | 570 |
|---|
| 2026.03.10 | ₩3,561 | ₩3,828 | ₩3,561 | ₩3,574 | +0.38% | 1.6천 |
|---|
| 2026.03.09 | ₩3,346 | ₩3,815 | ₩3,346 | ₩3,561 | +6.40% | 4.4천 |
|---|
| 2026.03.06 | ₩4,083 | ₩4,150 | ₩3,413 | ₩3,748 | -8.20% | 5.2천 |
|---|
| 2026.03.05 | ₩4,150 | ₩4,283 | ₩4,083 | ₩4,083 | -1.61% | 3.5천 |
|---|
| 2026.03.04 | ₩3,855 | ₩4,283 | ₩3,721 | ₩4,270 | +10.76% | 1.2만 |
|---|
| 2026.03.03 | ₩3,855 | ₩4,150 | ₩3,855 | ₩4,043 | +4.86% | 6.9천 |
|---|
| 2026.03.02 | ₩3,735 | ₩4,016 | ₩3,480 | ₩4,016 | +7.53% | 1.8만 |
|---|
| 2026.02.27 | ₩3,025 | ₩3,735 | ₩2,838 | ₩3,641 | +20.35% | 2.8만 |
|---|
| 2026.02.26 | ₩3,106 | ₩3,119 | ₩2,945 | ₩2,958 | -4.74% | 1.2만 |
|---|
| 2026.02.25 | ₩3,092 | ₩3,280 | ₩2,824 | ₩3,012 | -2.60% | 1만 |
|---|
| 2026.02.24 | ₩3,213 | ₩3,213 | ₩3,012 | ₩3,039 | -5.42% | 1.1만 |
|---|
| 2026.02.23 | ₩3,909 | ₩4,150 | ₩2,998 | ₩3,079 | -21.23% | 3.1만 |
|---|
| 2026.02.20 | ₩3,735 | ₩4,230 | ₩3,735 | ₩3,989 | +6.81% | 1.6천 |
|---|
| 2026.02.19 | ₩3,909 | ₩4,257 | ₩3,842 | ₩4,163 | +6.51% | 7.5천 |
|---|
| 2026.02.18 | ₩4,016 | ₩4,016 | ₩3,748 | ₩3,935 | -2.00% | 9.9천 |
|---|
| 2026.02.17 | ₩3,628 | ₩4,417 | ₩3,494 | ₩4,016 | +10.70% | 2.3천 |
|---|
| 2026.02.13 | ₩3,922 | ₩4,123 | ₩3,587 | ₩3,989 | +1.71% | 2.1천 |
|---|
| 2026.02.12 | ₩4,083 | ₩4,083 | ₩3,587 | ₩3,949 | -3.28% | 7.5천 |
|---|
| 2026.02.11 | ₩4,016 | ₩4,136 | ₩3,467 | ₩4,096 | +2.00% | 7.5천 |
|---|
| 2026.02.10 | ₩4,203 | ₩4,203 | ₩4,016 | ₩4,190 | -0.32% | 1.8천 |
|---|
| 2026.02.09 | ₩3,574 | ₩4,176 | ₩3,574 | ₩4,163 | +16.48% | 5.6만 |
|---|
| 2026.02.06 | ₩3,842 | ₩3,882 | ₩3,721 | ₩3,815 | -0.70% | 2.2천 |
|---|
| 2026.02.05 | ₩4,391 | ₩4,391 | ₩3,721 | ₩3,922 | -10.67% | 2.2천 |
|---|
| 2026.02.04 | ₩4,002 | ₩4,324 | ₩3,761 | ₩3,895 | -2.68% | 3천 |
|---|
| 2026.02.03 | ₩4,417 | ₩4,417 | ₩4,016 | ₩4,109 | -6.97% | 1천 |
|---|
| 2026.02.02 | ₩3,748 | ₩4,283 | ₩3,748 | ₩4,002 | +6.79% | 1.3천 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,257 | ₩3,949 | ₩4,002 | -3.55% | 7.9천 |
|---|
| 2026.01.29 | ₩4,243 | ₩4,243 | ₩4,150 | ₩4,190 | -1.26% | 8.9천 |
|---|
| 2026.01.28 | ₩4,217 | ₩4,297 | ₩4,217 | ₩4,243 | +0.63% | 650 |
|---|
| 2026.01.27 | ₩4,283 | ₩4,658 | ₩4,056 | ₩4,417 | +3.12% | 1.4천 |
|---|
| 2026.01.26 | ₩4,243 | ₩4,444 | ₩3,855 | ₩4,283 | +0.95% | 6.8천 |
|---|
| 2026.01.23 | ₩4,551 | ₩4,712 | ₩4,417 | ₩4,457 | -2.06% | 6.1천 |
|---|
| 2026.01.22 | ₩4,565 | ₩4,685 | ₩4,565 | ₩4,618 | +1.17% | 1.3천 |
|---|
| 2026.01.21 | ₩4,551 | ₩4,685 | ₩4,551 | ₩4,565 | +0.29% | 4.1천 |
|---|
| 2026.01.20 | ₩4,431 | ₩4,765 | ₩4,431 | ₩4,551 | +2.72% | 4.5천 |
|---|
| 2026.01.16 | ₩4,578 | ₩4,712 | ₩4,578 | ₩4,578 | 0.00% | 5.8천 |
|---|
| 2026.01.15 | ₩4,417 | ₩4,939 | ₩4,417 | ₩4,578 | +3.64% | 1.1만 |
|---|
| 2026.01.14 | ₩4,364 | ₩4,565 | ₩4,364 | ₩4,511 | +3.37% | 2.6천 |
|---|
| 2026.01.13 | ₩4,551 | ₩4,551 | ₩4,471 | ₩4,498 | -1.18% | 740 |
|---|
| 2026.01.12 | ₩4,538 | ₩5,073 | ₩4,297 | ₩4,578 | +0.88% | 2.8천 |
|---|
| 2026.01.09 | ₩4,404 | ₩5,167 | ₩4,404 | ₩4,685 | +6.38% | 3.7만 |
|---|
| 2026.01.08 | ₩4,163 | ₩4,658 | ₩4,083 | ₩4,431 | +6.43% | 5.2만 |
|---|
| 2026.01.07 | ₩4,217 | ₩4,283 | ₩4,016 | ₩4,136 | -1.90% | 7.6천 |
|---|
| 2026.01.06 | ₩4,069 | ₩4,217 | ₩4,069 | ₩4,217 | +3.62% | 4.5천 |
|---|
| 2026.01.05 | ₩3,775 | ₩4,069 | ₩3,748 | ₩4,043 | +7.09% | 9천 |
|---|
| 2026.01.02 | ₩3,654 | ₩3,855 | ₩3,628 | ₩3,855 | +5.49% | 5.1천 |
|---|
| 2025.12.31 | ₩3,748 | ₩3,868 | ₩3,480 | ₩3,708 | -1.07% | 4.5천 |
|---|
| 2025.12.30 | ₩3,574 | ₩3,989 | ₩3,480 | ₩3,868 | +8.24% | 1.2만 |
|---|
| 2025.12.29 | ₩3,547 | ₩3,721 | ₩3,480 | ₩3,721 | +4.91% | 5.6천 |
|---|
| 2025.12.26 | ₩3,480 | ₩3,855 | ₩3,480 | ₩3,748 | +7.69% | 3.6천 |
|---|
| 2025.12.24 | ₩3,668 | ₩3,761 | ₩3,614 | ₩3,761 | +2.55% | 2.9천 |
|---|
| 2025.12.23 | ₩3,828 | ₩3,828 | ₩3,413 | ₩3,614 | -5.59% | 1.9만 |
|---|
| 2025.12.22 | ₩3,694 | ₩3,882 | ₩3,306 | ₩3,721 | +0.72% | 10.4만 |
|---|
| 2025.12.19 | ₩3,828 | ₩3,922 | ₩3,507 | ₩3,507 | -8.39% | 1.5만 |
|---|
| 2025.12.18 | ₩3,962 | ₩4,016 | ₩3,748 | ₩3,828 | -3.38% | 2.5천 |
|---|
| 2025.12.17 | ₩4,176 | ₩4,230 | ₩3,520 | ₩3,976 | -4.81% | 2.1만 |
|---|
| 2025.12.16 | ₩4,404 | ₩4,417 | ₩4,016 | ₩4,029 | -8.51% | 2.6천 |
|---|
| 2025.12.15 | ₩4,163 | ₩4,417 | ₩4,016 | ₩4,069 | -2.25% | 1.4만 |
|---|
| 2025.12.12 | ₩4,123 | ₩4,230 | ₩4,016 | ₩4,150 | +0.65% | 5.2천 |
|---|
| 2025.12.11 | ₩4,283 | ₩4,283 | ₩4,123 | ₩4,230 | -1.25% | 1.7천 |
|---|
| 2025.12.10 | ₩4,404 | ₩4,417 | ₩4,283 | ₩4,350 | -1.22% | 1.2천 |
|---|
| 2025.12.09 | ₩4,417 | ₩4,417 | ₩4,283 | ₩4,417 | 0.00% | 5천 |
|---|
| 2025.12.08 | ₩4,297 | ₩4,297 | ₩4,029 | ₩4,243 | -1.25% | 2.9천 |
|---|
| 2025.12.05 | ₩4,297 | ₩4,417 | ₩4,136 | ₩4,257 | -0.93% | 3천 |
|---|
| 2025.12.04 | ₩4,163 | ₩4,377 | ₩4,016 | ₩4,377 | +5.14% | 3.4천 |
|---|
| 2025.12.03 | ₩4,136 | ₩4,257 | ₩3,962 | ₩4,083 | -1.29% | 4.1천 |
|---|
| 2025.12.02 | ₩4,190 | ₩4,270 | ₩4,029 | ₩4,136 | -1.28% | 3.2천 |
|---|
| 2025.12.01 | ₩4,511 | ₩4,511 | ₩4,096 | ₩4,203 | -6.82% | 7.3천 |
|---|
| 2025.11.28 | ₩4,417 | ₩4,551 | ₩4,417 | ₩4,431 | +0.30% | 720 |
|---|
| 2025.11.26 | ₩4,310 | ₩4,417 | ₩4,096 | ₩4,404 | +2.17% | 1만 |
|---|
| 2025.11.25 | ₩4,417 | ₩4,417 | ₩4,283 | ₩4,297 | -2.73% | 6.4천 |
|---|
| 2025.11.24 | ₩4,283 | ₩4,283 | ₩4,163 | ₩4,203 | -1.87% | 1.9천 |
|---|
| 2025.11.21 | ₩4,029 | ₩4,257 | ₩4,016 | ₩4,016 | -0.33% | 1.5만 |
|---|
| 2025.11.20 | ₩4,029 | ₩4,324 | ₩4,029 | ₩4,083 | +1.33% | 9.3천 |
|---|
| 2025.11.19 | ₩4,163 | ₩4,578 | ₩4,016 | ₩4,083 | -1.93% | 1.7만 |
|---|
| 2025.11.18 | ₩4,163 | ₩4,391 | ₩4,163 | ₩4,324 | +3.86% | 1.4만 |
|---|
| 2025.11.17 | ₩4,297 | ₩4,511 | ₩4,283 | ₩4,283 | -0.31% | 6.9천 |
|---|
| 2025.11.14 | ₩4,685 | ₩4,685 | ₩4,457 | ₩4,551 | -2.86% | 1.3만 |
|---|
| 2025.11.13 | ₩4,551 | ₩4,953 | ₩4,551 | ₩4,631 | +1.76% | 3만 |
|---|
| 2025.11.12 | ₩4,645 | ₩4,752 | ₩4,565 | ₩4,645 | 0.00% | 1.3만 |
|---|
| 2025.11.11 | ₩4,578 | ₩4,832 | ₩4,551 | ₩4,806 | +4.97% | 6.1천 |
|---|
| 2025.11.10 | ₩4,551 | ₩4,926 | ₩4,551 | ₩4,712 | +3.53% | 1.9천 |
|---|
| 2025.11.07 | ₩4,886 | ₩4,886 | ₩4,685 | ₩4,806 | -1.64% | 1.1만 |
|---|
| 2025.11.06 | ₩4,752 | ₩4,913 | ₩4,658 | ₩4,779 | +0.56% | 1.2만 |
|---|
| 2025.11.05 | ₩4,631 | ₩4,765 | ₩4,631 | ₩4,712 | +1.73% | 9.6천 |
|---|
| 2025.11.04 | ₩4,792 | ₩5,220 | ₩4,672 | ₩4,765 | -0.56% | 2.7만 |
|---|
| 2025.11.03 | ₩5,087 | ₩5,140 | ₩4,926 | ₩5,033 | -1.05% | 1.5만 |
|---|
| 2025.10.31 | ₩4,752 | ₩5,488 | ₩4,725 | ₩5,180 | +9.01% | 4.5만 |
|---|
| 2025.10.30 | ₩5,274 | ₩5,301 | ₩4,698 | ₩4,752 | -9.90% | 4.6만 |
|---|
| 2025.10.29 | ₩4,913 | ₩5,394 | ₩4,899 | ₩5,314 | +8.17% | 16.6만 |
|---|
| 2025.10.28 | ₩5,154 | ₩5,154 | ₩4,913 | ₩5,046 | -2.08% | 2.4만 |
|---|
| 2025.10.27 | ₩4,792 | ₩5,154 | ₩4,551 | ₩4,993 | +4.19% | 6.2만 |
|---|
| 2025.10.24 | ₩4,605 | ₩6,077 | ₩4,150 | ₩4,926 | +6.98% | 37.4만 |
|---|
| 2025.10.23 | ₩4,498 | ₩4,779 | ₩4,498 | ₩4,631 | +2.98% | 2.9천 |
|---|
| 2025.10.22 | ₩4,698 | ₩4,913 | ₩4,444 | ₩4,631 | -1.42% | 3만 |
|---|
| 2025.10.21 | ₩5,060 | ₩5,060 | ₩4,846 | ₩4,913 | -2.91% | 8.6천 |
|---|
| 2025.10.20 | ₩4,551 | ₩5,220 | ₩4,551 | ₩5,060 | +11.18% | 4.4만 |
|---|
| 2025.10.17 | ₩4,846 | ₩4,913 | ₩4,551 | ₩4,725 | -2.49% | 8.1만 |
|---|
| 2025.10.16 | ₩5,408 | ₩5,890 | ₩4,431 | ₩4,752 | -12.13% | 16.4만 |
|---|
| 2025.10.15 | ₩5,087 | ₩5,488 | ₩5,087 | ₩5,354 | +5.26% | 1.9만 |
|---|
| 2025.10.14 | ₩5,461 | ₩5,622 | ₩5,421 | ₩5,461 | 0.00% | 6.7만 |
|---|
| 2025.10.13 | ₩5,609 | ₩5,609 | ₩5,234 | ₩5,421 | -3.34% | 3.8만 |
|---|
| 2025.10.10 | ₩5,756 | ₩5,783 | ₩5,368 | ₩5,555 | -3.49% | 4.3만 |
|---|