시장 데이터를 불러오는 중
전체 종목
SkyAI Inc. 과거 주가
SkyAI, Inc. - Common Stock · SKYA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SkyAI, Inc. - Common Stock · SKYA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,280 | ₩2,521 | ₩2,239 | ₩2,440 | +7.06% | 26.7만 |
| 2026.10.08 | ₩2,373 | ₩2,377 | ₩2,145 | ₩2,266 | -4.52% | 23.1만 |
| 2026.10.07 | ₩2,467 | ₩2,467 | ₩2,293 | ₩2,427 | -1.63% | 43.7만 |
| 2026.10.06 | ₩2,494 | ₩2,628 | ₩2,461 | ₩2,521 | +1.08% | 41.6만 |
| 2026.10.05 | ₩2,481 | ₩2,722 | ₩2,427 | ₩2,507 | +1.08% | 50.1만 |
| 2026.10.02 | ₩2,695 | ₩2,776 | ₩2,427 | ₩2,467 | -8.46% | 42.4만 |
| 2026.10.01 | ₩2,615 | ₩2,663 | ₩2,561 | ₩2,601 | -0.51% | 28.6만 |
| 2026.09.30 | ₩2,521 | ₩2,662 | ₩2,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| +3.72% |
| 46.9만 |
| 2026.09.29 | ₩2,387 | ₩2,642 | ₩2,387 | ₩2,454 | +2.81% | 40.1만 |
|---|
| 2026.09.28 | ₩2,494 | ₩2,520 | ₩2,326 | ₩2,373 | -4.84% | 27.1만 |
|---|
| 2026.09.25 | ₩2,575 | ₩2,621 | ₩2,427 | ₩2,521 | -2.08% | 38.3만 |
|---|
| 2026.09.24 | ₩2,414 | ₩2,548 | ₩2,360 | ₩2,521 | +4.44% | 15.2만 |
|---|
| 2026.09.23 | ₩2,360 | ₩2,588 | ₩2,280 | ₩2,427 | +2.84% | 38.8만 |
|---|
| 2026.09.22 | ₩2,414 | ₩2,447 | ₩2,280 | ₩2,387 | -1.11% | 23.8만 |
|---|
| 2026.09.21 | ₩2,333 | ₩2,436 | ₩2,280 | ₩2,400 | +2.87% | 37.3만 |
|---|
| 2026.09.18 | ₩1,837 | ₩2,317 | ₩1,837 | ₩2,273 | +23.72% | 105.5만 |
|---|
| 2026.09.17 | ₩1,770 | ₩1,837 | ₩1,723 | ₩1,837 | +3.79% | 39만 |
|---|
| 2026.09.16 | ₩1,743 | ₩1,770 | ₩1,649 | ₩1,757 | +0.77% | 113.8만 |
|---|
| 2026.09.15 | ₩1,864 | ₩1,985 | ₩1,716 | ₩1,743 | -6.47% | 77.4만 |
|---|
| 2026.09.14 | ₩1,877 | ₩1,931 | ₩1,757 | ₩1,904 | +1.43% | 17.6만 |
|---|
| 2026.09.11 | ₩1,746 | ₩1,856 | ₩1,703 | ₩1,850 | +5.99% | 13만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,743 | ₩1,649 | ₩1,743 | +3.17% | 9.5만 |
|---|
| 2026.09.09 | ₩1,837 | ₩1,837 | ₩1,703 | ₩1,730 | -5.84% | 13.6만 |
|---|
| 2026.09.08 | ₩1,810 | ₩1,891 | ₩1,757 | ₩1,804 | -0.37% | 26.2만 |
|---|
| 2026.09.04 | ₩1,877 | ₩1,888 | ₩1,783 | ₩1,850 | -1.43% | 28.1만 |
|---|
| 2026.09.03 | ₩1,810 | ₩1,917 | ₩1,690 | ₩1,917 | +5.93% | 39.1만 |
|---|
| 2026.09.02 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,703 | -2.31% | 8만 |
|---|
| 2026.09.01 | ₩1,810 | ₩1,850 | ₩1,716 | ₩1,757 | -2.96% | 13.9만 |
|---|
| 2026.08.31 | ₩1,904 | ₩1,904 | ₩1,797 | ₩1,837 | -3.52% | 4.3만 |
|---|
| 2026.08.28 | ₩1,944 | ₩1,944 | ₩1,770 | ₩1,904 | -2.07% | 20만 |
|---|
| 2026.08.27 | ₩1,810 | ₩2,092 | ₩1,797 | ₩1,971 | +8.89% | 178.7만 |
|---|
| 2026.08.26 | ₩1,743 | ₩1,845 | ₩1,690 | ₩1,703 | -2.31% | 24.1만 |
|---|
| 2026.08.25 | ₩1,783 | ₩1,842 | ₩1,676 | ₩1,783 | 0.00% | 60.3만 |
|---|
| 2026.08.24 | ₩1,690 | ₩1,952 | ₩1,676 | ₩1,797 | +6.35% | 74.7만 |
|---|
| 2026.08.21 | ₩1,770 | ₩1,837 | ₩1,663 | ₩1,743 | -1.52% | 24.9만 |
|---|
| 2026.08.20 | ₩1,663 | ₩1,771 | ₩1,569 | ₩1,703 | +2.42% | 65.5만 |
|---|
| 2026.08.19 | ₩1,381 | ₩1,810 | ₩1,327 | ₩1,703 | +23.30% | 156만 |
|---|
| 2026.08.18 | ₩1,341 | ₩1,395 | ₩1,298 | ₩1,322 | -1.40% | 32.3만 |
|---|
| 2026.08.17 | ₩1,314 | ₩1,395 | ₩1,298 | ₩1,341 | +2.04% | 41.9만 |
|---|
| 2026.08.14 | ₩1,341 | ₩1,395 | ₩1,303 | ₩1,314 | -2.00% | 21.8만 |
|---|
| 2026.08.13 | ₩1,488 | ₩1,555 | ₩1,329 | ₩1,341 | -9.91% | 38.8만 |
|---|
| 2026.08.12 | ₩1,609 | ₩1,652 | ₩1,421 | ₩1,502 | -6.67% | 27.8만 |
|---|
| 2026.08.11 | ₩1,663 | ₩1,690 | ₩1,475 | ₩1,555 | -6.45% | 56.2만 |
|---|
| 2026.08.10 | ₩1,609 | ₩1,676 | ₩1,542 | ₩1,676 | +4.17% | 4.9만 |
|---|
| 2026.08.07 | ₩1,676 | ₩1,676 | ₩1,542 | ₩1,622 | -3.20% | 2.1만 |
|---|
| 2026.08.06 | ₩1,676 | ₩1,676 | ₩1,475 | ₩1,569 | -6.40% | 4.7만 |
|---|
| 2026.08.05 | ₩1,743 | ₩1,797 | ₩1,609 | ₩1,716 | -1.54% | 8.5만 |
|---|
| 2026.08.04 | ₩1,743 | ₩1,837 | ₩1,716 | ₩1,743 | 0.00% | 17.6만 |
|---|
| 2026.08.03 | ₩1,864 | ₩1,864 | ₩1,716 | ₩1,730 | -7.19% | 8.2만 |
|---|
| 2026.07.31 | ₩1,810 | ₩1,824 | ₩1,676 | ₩1,757 | -2.96% | 8.1만 |
|---|
| 2026.07.30 | ₩1,810 | ₩1,864 | ₩1,783 | ₩1,797 | -0.74% | 7.5만 |
|---|
| 2026.07.29 | ₩1,877 | ₩1,917 | ₩1,757 | ₩1,837 | -2.14% | 8만 |
|---|
| 2026.07.28 | ₩1,797 | ₩1,904 | ₩1,676 | ₩1,877 | +4.48% | 7.2만 |
|---|
| 2026.07.27 | ₩1,891 | ₩1,944 | ₩1,757 | ₩1,770 | -6.38% | 4.4만 |
|---|
| 2026.07.24 | ₩1,998 | ₩1,998 | ₩1,783 | ₩1,864 | -6.71% | 6.2만 |
|---|
| 2026.07.23 | ₩1,824 | ₩2,065 | ₩1,790 | ₩1,917 | +5.15% | 30.4만 |
|---|
| 2026.07.22 | ₩1,783 | ₩1,864 | ₩1,690 | ₩1,864 | +4.51% | 5.1만 |
|---|
| 2026.07.21 | ₩1,770 | ₩1,824 | ₩1,664 | ₩1,810 | +2.27% | 11.5만 |
|---|
| 2026.07.20 | ₩1,569 | ₩1,770 | ₩1,502 | ₩1,743 | +11.11% | 19.9만 |
|---|
| 2026.07.17 | ₩1,542 | ₩1,622 | ₩1,488 | ₩1,555 | +0.87% | 11.5만 |
|---|
| 2026.07.16 | ₩1,596 | ₩1,690 | ₩1,555 | ₩1,596 | 0.00% | 13.7만 |
|---|
| 2026.07.15 | ₩1,609 | ₩1,676 | ₩1,555 | ₩1,663 | +3.33% | 5.9만 |
|---|
| 2026.07.14 | ₩1,569 | ₩1,569 | ₩1,515 | ₩1,555 | -0.85% | 6.8만 |
|---|
| 2026.07.13 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,529 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩1,622 | ₩1,622 | ₩1,502 | ₩1,555 | -4.13% | 7.9만 |
|---|
| 2026.07.09 | ₩1,488 | ₩1,602 | ₩1,478 | ₩1,582 | +6.31% | 10.8만 |
|---|
| 2026.07.08 | ₩1,515 | ₩1,555 | ₩1,462 | ₩1,529 | +0.88% | 17.1만 |
|---|
| 2026.07.07 | ₩1,636 | ₩1,636 | ₩1,515 | ₩1,542 | -5.74% | 12.6만 |
|---|
| 2026.07.06 | ₩1,596 | ₩1,688 | ₩1,555 | ₩1,663 | +4.20% | 9.4만 |
|---|
| 2026.07.02 | ₩1,582 | ₩1,649 | ₩1,529 | ₩1,649 | +4.24% | 36.2만 |
|---|
| 2026.07.01 | ₩1,475 | ₩1,529 | ₩1,428 | ₩1,488 | +0.91% | 25.4만 |
|---|
| 2026.06.30 | ₩1,515 | ₩1,515 | ₩1,435 | ₩1,488 | -1.77% | 13.8만 |
|---|
| 2026.06.29 | ₩1,421 | ₩1,515 | ₩1,368 | ₩1,502 | +5.66% | 20.2만 |
|---|
| 2026.06.26 | ₩1,287 | ₩1,462 | ₩1,287 | ₩1,462 | +13.54% | 48.4만 |
|---|
| 2026.06.25 | ₩1,368 | ₩1,374 | ₩1,220 | ₩1,274 | -6.86% | 37.8만 |
|---|
| 2026.06.24 | ₩1,354 | ₩1,395 | ₩1,314 | ₩1,368 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩1,428 | ₩1,463 | ₩1,314 | ₩1,381 | -3.29% | 57만 |
|---|
| 2026.06.22 | ₩1,609 | ₩1,609 | ₩1,421 | ₩1,448 | -10.00% | 41.3만 |
|---|
| 2026.06.18 | ₩1,596 | ₩1,690 | ₩1,542 | ₩1,582 | -0.84% | 76만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,770 | ₩1,582 | ₩1,609 | -4.76% | 51.3만 |
|---|
| 2026.06.16 | ₩1,757 | ₩1,837 | ₩1,636 | ₩1,730 | -1.53% | 97.1만 |
|---|
| 2026.06.15 | ₩1,609 | ₩1,743 | ₩1,596 | ₩1,676 | +4.17% | 57.8만 |
|---|
| 2026.06.12 | ₩1,488 | ₩1,569 | ₩1,435 | ₩1,502 | +0.90% | 16.6만 |
|---|
| 2026.06.11 | ₩1,542 | ₩1,569 | ₩1,475 | ₩1,515 | -1.74% | 22.7만 |
|---|
| 2026.06.10 | ₩1,502 | ₩1,555 | ₩1,368 | ₩1,488 | -0.89% | 69.1만 |
|---|
| 2026.06.09 | ₩1,743 | ₩1,749 | ₩1,529 | ₩1,555 | -10.77% | 21.4만 |
|---|
| 2026.06.08 | ₩1,690 | ₩1,777 | ₩1,649 | ₩1,757 | +3.97% | 45만 |
|---|
| 2026.06.05 | ₩1,649 | ₩1,703 | ₩1,515 | ₩1,622 | -1.63% | 53.9만 |
|---|
| 2026.06.04 | ₩1,676 | ₩1,747 | ₩1,622 | ₩1,676 | 0.00% | 40.6만 |
|---|
| 2026.06.03 | ₩1,891 | ₩1,958 | ₩1,716 | ₩1,736 | -8.16% | 28.1만 |
|---|
| 2026.06.02 | ₩2,212 | ₩2,212 | ₩1,917 | ₩1,931 | -12.73% | 29.6만 |
|---|
| 2026.06.01 | ₩2,360 | ₩2,394 | ₩2,212 | ₩2,212 | -6.25% | 37.5만 |
|---|
| 2026.05.29 | ₩2,414 | ₩2,454 | ₩2,293 | ₩2,454 | +1.67% | 19만 |
|---|
| 2026.05.28 | ₩2,467 | ₩2,467 | ₩2,199 | ₩2,373 | -3.80% | 20.5만 |
|---|
| 2026.05.27 | ₩2,655 | ₩2,655 | ₩2,427 | ₩2,467 | -7.07% | 51.9만 |
|---|
| 2026.05.26 | ₩2,507 | ₩2,507 | ₩2,427 | ₩2,440 | -2.67% | 13.9만 |
|---|
| 2026.05.22 | ₩2,548 | ₩2,561 | ₩2,427 | ₩2,427 | -4.74% | 13.7만 |
|---|
| 2026.05.21 | ₩2,467 | ₩2,568 | ₩2,467 | ₩2,534 | +2.72% | 12.2만 |
|---|
| 2026.05.20 | ₩2,347 | ₩2,533 | ₩2,333 | ₩2,494 | +6.29% | 15.8만 |
|---|
| 2026.05.19 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,373 | -1.67% | 8.6만 |
|---|
| 2026.05.18 | ₩2,507 | ₩2,507 | ₩2,387 | ₩2,414 | -3.74% | 9.9만 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,668 | ₩2,495 | ₩2,521 | -2.08% | 12.7만 |
|---|
| 2026.05.14 | ₩2,682 | ₩2,709 | ₩2,561 | ₩2,682 | 0.00% | 36.1만 |
|---|
| 2026.05.13 | ₩2,722 | ₩2,749 | ₩2,601 | ₩2,628 | -3.45% | 14.3만 |
|---|
| 2026.05.12 | ₩2,802 | ₩2,870 | ₩2,682 | ₩2,682 | -4.31% | 24.8만 |
|---|
| 2026.05.11 | ₩2,722 | ₩2,863 | ₩2,682 | ₩2,802 | +2.96% | 33.1만 |
|---|
| 2026.05.08 | ₩2,534 | ₩2,702 | ₩2,481 | ₩2,682 | +5.82% | 47.2만 |
|---|
| 2026.05.07 | ₩2,507 | ₩2,528 | ₩2,467 | ₩2,507 | 0.00% | 14.9만 |
|---|
| 2026.05.06 | ₩2,575 | ₩2,601 | ₩2,501 | ₩2,521 | -2.08% | 33만 |
|---|
| 2026.05.05 | ₩2,494 | ₩2,561 | ₩2,447 | ₩2,548 | +2.15% | 44만 |
|---|
| 2026.05.04 | ₩2,467 | ₩2,521 | ₩2,400 | ₩2,454 | -0.54% | 42만 |
|---|
| 2026.05.01 | ₩2,373 | ₩2,481 | ₩2,373 | ₩2,467 | +3.95% | 31.5만 |
|---|
| 2026.04.30 | ₩2,373 | ₩2,407 | ₩2,326 | ₩2,394 | +0.85% | 17.6만 |
|---|
| 2026.04.29 | ₩2,400 | ₩2,400 | ₩2,320 | ₩2,347 | -2.23% | 17.5만 |
|---|
| 2026.04.28 | ₩2,387 | ₩2,414 | ₩2,320 | ₩2,400 | +0.56% | 28.3만 |
|---|
| 2026.04.27 | ₩2,534 | ₩2,541 | ₩2,400 | ₩2,400 | -5.29% | 31.3만 |
|---|
| 2026.04.24 | ₩2,481 | ₩2,581 | ₩2,440 | ₩2,521 | +1.62% | 32.4만 |
|---|
| 2026.04.23 | ₩2,588 | ₩2,615 | ₩2,434 | ₩2,454 | -5.18% | 49.4만 |
|---|
| 2026.04.22 | ₩2,507 | ₩2,642 | ₩2,507 | ₩2,615 | +4.28% | 46.5만 |
|---|
| 2026.04.21 | ₩2,481 | ₩2,528 | ₩2,440 | ₩2,454 | -1.08% | 26.5만 |
|---|
| 2026.04.20 | ₩2,494 | ₩2,494 | ₩2,434 | ₩2,467 | -1.08% | 19.4만 |
|---|
| 2026.04.17 | ₩2,615 | ₩2,623 | ₩2,534 | ₩2,561 | -2.05% | 32.9만 |
|---|
| 2026.04.16 | ₩2,467 | ₩2,615 | ₩2,400 | ₩2,575 | +4.35% | 41.8만 |
|---|
| 2026.04.15 | ₩2,333 | ₩2,481 | ₩2,333 | ₩2,481 | +6.32% | 32.4만 |
|---|
| 2026.04.14 | ₩2,333 | ₩2,427 | ₩2,313 | ₩2,333 | 0.00% | 30.9만 |
|---|
| 2026.04.13 | ₩2,199 | ₩2,320 | ₩2,155 | ₩2,320 | +5.49% | 36.1만 |
|---|
| 2026.04.10 | ₩2,212 | ₩2,280 | ₩2,202 | ₩2,239 | +1.21% | 28.1만 |
|---|
| 2026.04.09 | ₩2,145 | ₩2,253 | ₩2,145 | ₩2,239 | +4.37% | 38.5만 |
|---|
| 2026.04.08 | ₩2,186 | ₩2,280 | ₩2,092 | ₩2,186 | 0.00% | 60.5만 |
|---|
| 2026.04.07 | ₩1,958 | ₩2,105 | ₩1,904 | ₩2,092 | +6.85% | 66.1만 |
|---|
| 2026.04.06 | ₩2,092 | ₩2,152 | ₩1,985 | ₩1,998 | -4.49% | 105.6만 |
|---|
| 2026.04.02 | ₩2,119 | ₩2,132 | ₩2,011 | ₩2,025 | -4.43% | 52.1만 |
|---|
| 2026.04.01 | ₩2,280 | ₩2,306 | ₩2,172 | ₩2,186 | -4.12% | 23.8만 |
|---|
| 2026.03.31 | ₩2,078 | ₩2,266 | ₩2,078 | ₩2,253 | +8.39% | 22.7만 |
|---|
| 2026.03.30 | ₩2,145 | ₩2,172 | ₩2,038 | ₩2,092 | -2.50% | 24.1만 |
|---|
| 2026.03.27 | ₩2,239 | ₩2,239 | ₩2,085 | ₩2,119 | -5.39% | 40만 |
|---|
| 2026.03.26 | ₩2,280 | ₩2,333 | ₩2,219 | ₩2,239 | -1.76% | 25.6만 |
|---|
| 2026.03.25 | ₩2,400 | ₩2,427 | ₩2,293 | ₩2,320 | -3.35% | 37.3만 |
|---|
| 2026.03.24 | ₩2,454 | ₩2,494 | ₩2,306 | ₩2,320 | -5.46% | 29.1만 |
|---|
| 2026.03.23 | ₩2,387 | ₩2,454 | ₩2,300 | ₩2,454 | +2.81% | 50.7만 |
|---|
| 2026.03.20 | ₩2,440 | ₩2,494 | ₩2,326 | ₩2,373 | -2.75% | 51.8만 |
|---|
| 2026.03.19 | ₩2,414 | ₩2,454 | ₩2,387 | ₩2,454 | +1.67% | 18만 |
|---|
| 2026.03.18 | ₩2,507 | ₩2,534 | ₩2,440 | ₩2,454 | -2.14% | 25.3만 |
|---|
| 2026.03.17 | ₩2,642 | ₩2,709 | ₩2,548 | ₩2,575 | -2.54% | 56.5만 |
|---|
| 2026.03.16 | ₩2,695 | ₩2,721 | ₩2,561 | ₩2,628 | -2.49% | 18.6만 |
|---|
| 2026.03.13 | ₩2,521 | ₩2,776 | ₩2,501 | ₩2,548 | +1.06% | 53.1만 |
|---|
| 2026.03.12 | ₩2,481 | ₩2,561 | ₩2,427 | ₩2,440 | -1.62% | 25.3만 |
|---|
| 2026.03.11 | ₩2,440 | ₩2,528 | ₩2,434 | ₩2,481 | +1.65% | 11.1만 |
|---|
| 2026.03.10 | ₩2,454 | ₩2,521 | ₩2,394 | ₩2,440 | -0.55% | 12.6만 |
|---|
| 2026.03.09 | ₩2,387 | ₩2,481 | ₩2,320 | ₩2,400 | +0.56% | 10.7만 |
|---|
| 2026.03.06 | ₩2,427 | ₩2,494 | ₩2,377 | ₩2,400 | -1.10% | 12.8만 |
|---|
| 2026.03.05 | ₩2,521 | ₩2,601 | ₩2,394 | ₩2,481 | -1.60% | 25만 |
|---|
| 2026.03.04 | ₩2,427 | ₩2,548 | ₩2,360 | ₩2,507 | +3.31% | 59.5만 |
|---|
| 2026.03.03 | ₩2,320 | ₩2,427 | ₩2,280 | ₩2,387 | +2.89% | 25.7만 |
|---|
| 2026.03.02 | ₩2,293 | ₩2,507 | ₩2,273 | ₩2,387 | +4.09% | 21.3만 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,391 | ₩2,246 | ₩2,320 | -1.70% | 21.7만 |
|---|
| 2026.02.26 | ₩2,548 | ₩2,575 | ₩2,360 | ₩2,414 | -5.26% | 20.3만 |
|---|
| 2026.02.25 | ₩2,414 | ₩2,735 | ₩2,373 | ₩2,575 | +6.67% | 110.5만 |
|---|
| 2026.02.24 | ₩2,414 | ₩2,467 | ₩2,320 | ₩2,347 | -2.78% | 16.4만 |
|---|
| 2026.02.23 | ₩2,333 | ₩2,487 | ₩2,320 | ₩2,447 | +4.89% | 26.1만 |
|---|
| 2026.02.20 | ₩2,333 | ₩2,494 | ₩2,333 | ₩2,414 | +3.45% | 14.2만 |
|---|
| 2026.02.19 | ₩2,333 | ₩2,373 | ₩2,293 | ₩2,360 | +1.15% | 8.6만 |
|---|
| 2026.02.18 | ₩2,347 | ₩2,514 | ₩2,347 | ₩2,400 | +2.29% | 12.2만 |
|---|
| 2026.02.17 | ₩2,320 | ₩2,414 | ₩2,226 | ₩2,387 | +2.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,186 | ₩2,410 | ₩2,186 | ₩2,360 | +7.98% | 24.2만 |
|---|
| 2026.02.12 | ₩2,253 | ₩2,293 | ₩2,172 | ₩2,212 | -1.79% | 28.2만 |
|---|
| 2026.02.11 | ₩2,280 | ₩2,280 | ₩2,117 | ₩2,226 | -2.35% | 24.4만 |
|---|
| 2026.02.10 | ₩2,306 | ₩2,481 | ₩2,280 | ₩2,280 | -1.16% | 19.8만 |
|---|
| 2026.02.09 | ₩2,186 | ₩2,372 | ₩2,186 | ₩2,347 | +7.36% | 60.1만 |
|---|
| 2026.02.06 | ₩2,078 | ₩2,333 | ₩1,998 | ₩2,212 | +6.45% | 49.3만 |
|---|
| 2026.02.05 | ₩2,172 | ₩2,239 | ₩1,897 | ₩1,911 | -12.04% | 66.6만 |
|---|
| 2026.02.04 | ₩2,280 | ₩2,320 | ₩2,105 | ₩2,253 | -1.18% | 83.3만 |
|---|
| 2026.02.03 | ₩2,320 | ₩2,400 | ₩2,212 | ₩2,347 | +1.16% | 147만 |
|---|
| 2026.02.02 | ₩2,695 | ₩2,709 | ₩2,226 | ₩2,253 | -16.42% | 70.6만 |
|---|
| 2026.01.30 | ₩2,829 | ₩2,843 | ₩2,682 | ₩2,776 | -1.90% | 44.1만 |
|---|
| 2026.01.29 | ₩3,057 | ₩3,064 | ₩2,756 | ₩2,843 | -7.02% | 66.9만 |
|---|
| 2026.01.28 | ₩3,097 | ₩3,111 | ₩3,004 | ₩3,111 | +0.43% | 83.2만 |
|---|
| 2026.01.27 | ₩2,829 | ₩3,097 | ₩2,816 | ₩3,084 | +9.00% | 59.1만 |
|---|
| 2026.01.26 | ₩2,910 | ₩2,950 | ₩2,816 | ₩2,856 | -1.84% | 112만 |
|---|
| 2026.01.23 | ₩2,856 | ₩2,990 | ₩2,816 | ₩2,910 | +1.88% | 47.9만 |
|---|
| 2026.01.22 | ₩3,030 | ₩3,044 | ₩2,856 | ₩2,950 | -2.65% | 77만 |
|---|
| 2026.01.21 | ₩2,789 | ₩3,040 | ₩2,789 | ₩3,017 | +8.17% | 54만 |
|---|
| 2026.01.20 | ₩3,030 | ₩3,049 | ₩2,782 | ₩2,923 | -3.54% | 43.3만 |
|---|
| 2026.01.16 | ₩2,963 | ₩3,198 | ₩2,802 | ₩3,178 | +7.24% | 140.9만 |
|---|
| 2026.01.15 | ₩2,990 | ₩3,124 | ₩2,836 | ₩3,084 | +3.14% | 96.3만 |
|---|
| 2026.01.14 | ₩2,950 | ₩3,151 | ₩2,655 | ₩2,923 | -0.91% | 250.3만 |
|---|
| 2026.01.13 | ₩2,735 | ₩2,977 | ₩2,548 | ₩2,829 | +3.43% | 321.3만 |
|---|
| 2026.01.12 | ₩2,588 | ₩2,764 | ₩2,507 | ₩2,722 | +5.18% | 138.4만 |
|---|
| 2026.01.09 | ₩2,642 | ₩2,735 | ₩2,212 | ₩2,534 | -4.06% | 569.9만 |
|---|
| 2026.01.08 | ₩3,366 | ₩3,506 | ₩3,340 | ₩3,473 | +3.19% | 8.5만 |
|---|
| 2026.01.07 | ₩3,339 | ₩3,460 | ₩3,299 | ₩3,325 | -0.40% | 5.8만 |
|---|
| 2026.01.06 | ₩3,406 | ₩3,473 | ₩3,287 | ₩3,352 | -1.57% | 10만 |
|---|
| 2026.01.05 | ₩3,030 | ₩3,446 | ₩3,030 | ₩3,379 | +11.50% | 19.4만 |
|---|
| 2026.01.02 | ₩2,749 | ₩3,084 | ₩2,735 | ₩3,004 | +9.27% | 17.9만 |
|---|
| 2025.12.31 | ₩2,735 | ₩2,749 | ₩2,628 | ₩2,722 | -0.49% | 17.1만 |
|---|
| 2025.12.30 | ₩2,682 | ₩2,802 | ₩2,588 | ₩2,802 | +4.50% | 20만 |
|---|
| 2025.12.29 | ₩2,950 | ₩2,977 | ₩2,628 | ₩2,642 | -10.45% | 27.5만 |
|---|
| 2025.12.26 | ₩2,963 | ₩3,205 | ₩2,864 | ₩2,977 | +0.45% | 25.3만 |
|---|
| 2025.12.24 | ₩2,829 | ₩2,977 | ₩2,796 | ₩2,950 | +4.27% | 5.1만 |
|---|
| 2025.12.23 | ₩2,789 | ₩2,898 | ₩2,709 | ₩2,843 | +1.92% | 11.9만 |
|---|
| 2025.12.22 | ₩2,950 | ₩2,993 | ₩2,749 | ₩2,829 | -4.09% | 18.2만 |
|---|
| 2025.12.19 | ₩2,843 | ₩3,193 | ₩2,843 | ₩2,977 | +4.72% | 104만 |
|---|
| 2025.12.18 | ₩2,856 | ₩3,084 | ₩2,695 | ₩2,695 | -5.63% | 19.1만 |
|---|
| 2025.12.17 | ₩2,950 | ₩2,990 | ₩2,756 | ₩2,789 | -5.45% | 36.1만 |
|---|
| 2025.12.16 | ₩2,990 | ₩3,111 | ₩2,977 | ₩2,977 | -0.45% | 9.7만 |
|---|
| 2025.12.15 | ₩3,486 | ₩3,506 | ₩2,963 | ₩2,977 | -14.62% | 34.1만 |
|---|
| 2025.12.12 | ₩3,714 | ₩3,889 | ₩3,513 | ₩3,594 | -3.25% | 19.4만 |
|---|
| 2025.12.11 | ₩3,460 | ₩3,728 | ₩3,366 | ₩3,701 | +6.98% | 18만 |
|---|
| 2025.12.10 | ₩3,808 | ₩3,848 | ₩3,460 | ₩3,553 | -6.69% | 30.1만 |
|---|
| 2025.12.09 | ₩3,473 | ₩3,895 | ₩3,399 | ₩3,835 | +10.42% | 39.5만 |
|---|
| 2025.12.08 | ₩3,500 | ₩3,547 | ₩3,057 | ₩3,460 | -1.15% | 40.8만 |
|---|
| 2025.12.05 | ₩3,607 | ₩3,659 | ₩3,252 | ₩3,299 | -8.55% | 36.8만 |
|---|
| 2025.12.04 | ₩3,956 | ₩4,076 | ₩3,567 | ₩3,567 | -9.83% | 36.8만 |
|---|
| 2025.12.03 | ₩4,170 | ₩4,331 | ₩3,915 | ₩3,956 | -5.14% | 19만 |
|---|
| 2025.12.02 | ₩4,103 | ₩4,237 | ₩4,076 | ₩4,143 | +0.98% | 5.4만 |
|---|
| 2025.12.01 | ₩4,224 | ₩4,291 | ₩4,050 | ₩4,117 | -2.54% | 8.2만 |
|---|
| 2025.11.28 | ₩4,452 | ₩4,572 | ₩4,277 | ₩4,331 | -2.71% | 10.4만 |
|---|
| 2025.11.26 | ₩4,157 | ₩4,496 | ₩4,123 | ₩4,385 | +5.48% | 14.5만 |
|---|
| 2025.11.25 | ₩3,996 | ₩4,318 | ₩3,848 | ₩4,237 | +6.04% | 11.5만 |
|---|
| 2025.11.24 | ₩3,755 | ₩4,130 | ₩3,671 | ₩4,009 | +6.79% | 10.7만 |
|---|
| 2025.11.21 | ₩3,553 | ₩3,808 | ₩3,540 | ₩3,795 | +6.79% | 13.5만 |
|---|
| 2025.11.20 | ₩4,063 | ₩4,184 | ₩3,661 | ₩3,701 | -8.91% | 15.4만 |
|---|
| 2025.11.19 | ₩4,130 | ₩4,202 | ₩3,835 | ₩3,982 | -3.57% | 9.7만 |
|---|
| 2025.11.18 | ₩3,755 | ₩4,318 | ₩3,755 | ₩4,130 | +10.00% | 11.9만 |
|---|
| 2025.11.17 | ₩4,076 | ₩4,197 | ₩3,781 | ₩3,835 | -5.92% | 19.1만 |
|---|
| 2025.11.14 | ₩4,143 | ₩4,452 | ₩4,050 | ₩4,130 | -0.32% | 11.7만 |
|---|
| 2025.11.13 | ₩4,908 | ₩4,908 | ₩4,157 | ₩4,304 | -12.30% | 21.8만 |
|---|
| 2025.11.12 | ₩4,961 | ₩5,176 | ₩4,881 | ₩4,921 | -0.81% | 9.7만 |
|---|
| 2025.11.11 | ₩5,390 | ₩5,390 | ₩4,867 | ₩4,881 | -9.45% | 8.1만 |
|---|
| 2025.11.10 | ₩5,297 | ₩5,417 | ₩5,043 | ₩5,417 | +2.28% | 13만 |
|---|
| 2025.11.07 | ₩5,042 | ₩5,266 | ₩4,894 | ₩5,176 | +2.66% | 9.1만 |
|---|
| 2025.11.06 | ₩5,592 | ₩5,592 | ₩5,042 | ₩5,082 | -9.11% | 14.5만 |
|---|
| 2025.11.05 | ₩5,230 | ₩5,645 | ₩5,189 | ₩5,645 | +7.95% | 9.2만 |
|---|
| 2025.11.04 | ₩5,511 | ₩5,699 | ₩5,176 | ₩5,256 | -4.62% | 16.6만 |
|---|
| 2025.11.03 | ₩5,806 | ₩5,915 | ₩5,645 | ₩5,739 | -1.15% | 13.5만 |
|---|
| 2025.10.31 | ₩6,047 | ₩6,074 | ₩5,712 | ₩5,913 | -2.22% | 19.3만 |
|---|
| 2025.10.30 | ₩6,517 | ₩6,517 | ₩5,846 | ₩6,034 | -7.41% | 23.6만 |
|---|
| 2025.10.29 | ₩6,906 | ₩7,134 | ₩6,584 | ₩6,651 | -3.69% | 9.2만 |
|---|
| 2025.10.28 | ₩7,187 | ₩7,335 | ₩6,745 | ₩6,906 | -3.92% | 14만 |
|---|
| 2025.10.27 | ₩7,026 | ₩7,362 | ₩6,798 | ₩7,254 | +3.24% | 17.8만 |
|---|
| 2025.10.24 | ₩6,865 | ₩7,100 | ₩6,651 | ₩6,772 | -1.37% | 14.4만 |
|---|
| 2025.10.23 | ₩6,262 | ₩7,053 | ₩6,199 | ₩6,932 | +10.71% | 31.8만 |
|---|
| 2025.10.22 | ₩6,651 | ₩6,986 | ₩6,168 | ₩6,262 | -5.85% | 17.7만 |
|---|
| 2025.10.21 | ₩6,369 | ₩6,986 | ₩6,195 | ₩6,772 | +6.32% | 24.3만 |
|---|
| 2025.10.20 | ₩6,678 | ₩6,812 | ₩6,410 | ₩6,557 | -1.81% | 21.2만 |
|---|
| 2025.10.17 | ₩6,584 | ₩6,825 | ₩6,222 | ₩6,329 | -3.87% | 22.3만 |
|---|
| 2025.10.16 | ₩7,563 | ₩7,791 | ₩6,758 | ₩6,785 | -10.28% | 30.4만 |
|---|
| 2025.10.15 | ₩7,858 | ₩8,233 | ₩7,402 | ₩7,482 | -4.78% | 24.4만 |
|---|
| 2025.10.14 | ₩7,643 | ₩7,965 | ₩7,455 | ₩7,750 | +1.40% | 30.6만 |
|---|
| 2025.10.13 | ₩7,911 | ₩7,925 | ₩7,160 | ₩7,683 | -2.88% | 49.6만 |
|---|
| 2025.10.10 | ₩8,917 | ₩9,050 | ₩7,898 | ₩7,911 | -11.28% | 56.9만 |
|---|