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 | ₩2,276 | ₩2,517 | ₩2,236 | ₩2,436 | +7.06% | 26.7만 |
| 2026.10.08 | ₩2,369 | ₩2,373 | ₩2,142 | ₩2,262 | -4.52% | 23.1만 |
| 2026.10.07 | ₩2,463 | ₩2,463 | ₩2,289 | ₩2,423 | -1.63% | 43.7만 |
| 2026.10.06 | ₩2,490 | ₩2,624 | ₩2,456 | ₩2,517 | +1.08% | 41.6만 |
| 2026.10.05 | ₩2,477 | ₩2,718 | ₩2,423 | ₩2,503 | +1.08% | 50.1만 |
| 2026.10.02 | ₩2,691 | ₩2,771 | ₩2,423 | ₩2,463 | -8.46% | 42.4만 |
| 2026.10.01 | ₩2,610 | ₩2,659 | ₩2,557 | ₩2,597 | -0.51% | 28.6만 |
| 2026.09.30 | ₩2,517 | ₩2,657 | ₩2,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,610 |
| +3.72% |
| 46.9만 |
| 2026.09.29 | ₩2,383 | ₩2,637 | ₩2,383 | ₩2,450 | +2.81% | 40.1만 |
|---|
| 2026.09.28 | ₩2,490 | ₩2,515 | ₩2,323 | ₩2,369 | -4.84% | 27.1만 |
|---|
| 2026.09.25 | ₩2,570 | ₩2,617 | ₩2,423 | ₩2,517 | -2.08% | 38.3만 |
|---|
| 2026.09.24 | ₩2,410 | ₩2,543 | ₩2,356 | ₩2,517 | +4.44% | 15.2만 |
|---|
| 2026.09.23 | ₩2,356 | ₩2,584 | ₩2,276 | ₩2,423 | +2.84% | 38.8만 |
|---|
| 2026.09.22 | ₩2,410 | ₩2,443 | ₩2,276 | ₩2,383 | -1.11% | 23.8만 |
|---|
| 2026.09.21 | ₩2,329 | ₩2,432 | ₩2,276 | ₩2,396 | +2.87% | 37.3만 |
|---|
| 2026.09.18 | ₩1,834 | ₩2,313 | ₩1,834 | ₩2,269 | +23.72% | 105.5만 |
|---|
| 2026.09.17 | ₩1,767 | ₩1,834 | ₩1,720 | ₩1,834 | +3.79% | 39만 |
|---|
| 2026.09.16 | ₩1,740 | ₩1,767 | ₩1,647 | ₩1,754 | +0.77% | 113.8만 |
|---|
| 2026.09.15 | ₩1,861 | ₩1,981 | ₩1,714 | ₩1,740 | -6.47% | 77.4만 |
|---|
| 2026.09.14 | ₩1,874 | ₩1,928 | ₩1,754 | ₩1,901 | +1.43% | 17.6만 |
|---|
| 2026.09.11 | ₩1,743 | ₩1,853 | ₩1,700 | ₩1,847 | +5.99% | 13만 |
|---|
| 2026.09.10 | ₩1,687 | ₩1,740 | ₩1,647 | ₩1,740 | +3.17% | 9.5만 |
|---|
| 2026.09.09 | ₩1,834 | ₩1,834 | ₩1,700 | ₩1,727 | -5.84% | 13.6만 |
|---|
| 2026.09.08 | ₩1,807 | ₩1,888 | ₩1,754 | ₩1,801 | -0.37% | 26.2만 |
|---|
| 2026.09.04 | ₩1,874 | ₩1,885 | ₩1,780 | ₩1,847 | -1.43% | 28.1만 |
|---|
| 2026.09.03 | ₩1,807 | ₩1,914 | ₩1,687 | ₩1,914 | +5.93% | 39.1만 |
|---|
| 2026.09.02 | ₩1,740 | ₩1,740 | ₩1,660 | ₩1,700 | -2.31% | 8만 |
|---|
| 2026.09.01 | ₩1,807 | ₩1,847 | ₩1,714 | ₩1,754 | -2.96% | 13.9만 |
|---|
| 2026.08.31 | ₩1,901 | ₩1,901 | ₩1,794 | ₩1,834 | -3.52% | 4.3만 |
|---|
| 2026.08.28 | ₩1,941 | ₩1,941 | ₩1,767 | ₩1,901 | -2.07% | 20만 |
|---|
| 2026.08.27 | ₩1,807 | ₩2,088 | ₩1,794 | ₩1,968 | +8.89% | 178.7만 |
|---|
| 2026.08.26 | ₩1,740 | ₩1,842 | ₩1,687 | ₩1,700 | -2.31% | 24.1만 |
|---|
| 2026.08.25 | ₩1,780 | ₩1,839 | ₩1,673 | ₩1,780 | 0.00% | 60.3만 |
|---|
| 2026.08.24 | ₩1,687 | ₩1,949 | ₩1,673 | ₩1,794 | +6.35% | 74.7만 |
|---|
| 2026.08.21 | ₩1,767 | ₩1,834 | ₩1,660 | ₩1,740 | -1.52% | 24.9만 |
|---|
| 2026.08.20 | ₩1,660 | ₩1,768 | ₩1,566 | ₩1,700 | +2.42% | 65.5만 |
|---|
| 2026.08.19 | ₩1,379 | ₩1,807 | ₩1,325 | ₩1,700 | +23.30% | 156만 |
|---|
| 2026.08.18 | ₩1,339 | ₩1,392 | ₩1,296 | ₩1,320 | -1.40% | 32.3만 |
|---|
| 2026.08.17 | ₩1,312 | ₩1,392 | ₩1,296 | ₩1,339 | +2.04% | 41.9만 |
|---|
| 2026.08.14 | ₩1,339 | ₩1,392 | ₩1,301 | ₩1,312 | -2.00% | 21.8만 |
|---|
| 2026.08.13 | ₩1,486 | ₩1,553 | ₩1,327 | ₩1,339 | -9.91% | 38.8만 |
|---|
| 2026.08.12 | ₩1,606 | ₩1,649 | ₩1,419 | ₩1,499 | -6.67% | 27.8만 |
|---|
| 2026.08.11 | ₩1,660 | ₩1,687 | ₩1,473 | ₩1,553 | -6.45% | 56.2만 |
|---|
| 2026.08.10 | ₩1,606 | ₩1,673 | ₩1,539 | ₩1,673 | +4.17% | 4.9만 |
|---|
| 2026.08.07 | ₩1,673 | ₩1,673 | ₩1,539 | ₩1,620 | -3.20% | 2.1만 |
|---|
| 2026.08.06 | ₩1,673 | ₩1,673 | ₩1,473 | ₩1,566 | -6.40% | 4.7만 |
|---|
| 2026.08.05 | ₩1,740 | ₩1,794 | ₩1,606 | ₩1,714 | -1.54% | 8.5만 |
|---|
| 2026.08.04 | ₩1,740 | ₩1,834 | ₩1,714 | ₩1,740 | 0.00% | 17.6만 |
|---|
| 2026.08.03 | ₩1,861 | ₩1,861 | ₩1,714 | ₩1,727 | -7.19% | 8.2만 |
|---|
| 2026.07.31 | ₩1,807 | ₩1,821 | ₩1,673 | ₩1,754 | -2.96% | 8.1만 |
|---|
| 2026.07.30 | ₩1,807 | ₩1,861 | ₩1,780 | ₩1,794 | -0.74% | 7.5만 |
|---|
| 2026.07.29 | ₩1,874 | ₩1,914 | ₩1,754 | ₩1,834 | -2.14% | 8만 |
|---|
| 2026.07.28 | ₩1,794 | ₩1,901 | ₩1,673 | ₩1,874 | +4.48% | 7.2만 |
|---|
| 2026.07.27 | ₩1,888 | ₩1,941 | ₩1,754 | ₩1,767 | -6.38% | 4.4만 |
|---|
| 2026.07.24 | ₩1,995 | ₩1,995 | ₩1,780 | ₩1,861 | -6.71% | 6.2만 |
|---|
| 2026.07.23 | ₩1,821 | ₩2,062 | ₩1,787 | ₩1,914 | +5.15% | 30.4만 |
|---|
| 2026.07.22 | ₩1,780 | ₩1,861 | ₩1,687 | ₩1,861 | +4.51% | 5.1만 |
|---|
| 2026.07.21 | ₩1,767 | ₩1,821 | ₩1,661 | ₩1,807 | +2.27% | 11.5만 |
|---|
| 2026.07.20 | ₩1,566 | ₩1,767 | ₩1,499 | ₩1,740 | +11.11% | 19.9만 |
|---|
| 2026.07.17 | ₩1,539 | ₩1,620 | ₩1,486 | ₩1,553 | +0.87% | 11.5만 |
|---|
| 2026.07.16 | ₩1,593 | ₩1,687 | ₩1,553 | ₩1,593 | 0.00% | 13.7만 |
|---|
| 2026.07.15 | ₩1,606 | ₩1,673 | ₩1,553 | ₩1,660 | +3.33% | 5.9만 |
|---|
| 2026.07.14 | ₩1,566 | ₩1,566 | ₩1,513 | ₩1,553 | -0.85% | 6.8만 |
|---|
| 2026.07.13 | ₩1,513 | ₩1,539 | ₩1,473 | ₩1,526 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩1,620 | ₩1,620 | ₩1,499 | ₩1,553 | -4.13% | 7.9만 |
|---|
| 2026.07.09 | ₩1,486 | ₩1,600 | ₩1,475 | ₩1,580 | +6.31% | 10.8만 |
|---|
| 2026.07.08 | ₩1,513 | ₩1,553 | ₩1,459 | ₩1,526 | +0.88% | 17.1만 |
|---|
| 2026.07.07 | ₩1,633 | ₩1,633 | ₩1,513 | ₩1,539 | -5.74% | 12.6만 |
|---|
| 2026.07.06 | ₩1,593 | ₩1,685 | ₩1,553 | ₩1,660 | +4.20% | 9.4만 |
|---|
| 2026.07.02 | ₩1,580 | ₩1,647 | ₩1,526 | ₩1,647 | +4.24% | 36.2만 |
|---|
| 2026.07.01 | ₩1,473 | ₩1,526 | ₩1,426 | ₩1,486 | +0.91% | 25.4만 |
|---|
| 2026.06.30 | ₩1,513 | ₩1,513 | ₩1,432 | ₩1,486 | -1.77% | 13.8만 |
|---|
| 2026.06.29 | ₩1,419 | ₩1,513 | ₩1,365 | ₩1,499 | +5.66% | 20.2만 |
|---|
| 2026.06.26 | ₩1,285 | ₩1,459 | ₩1,285 | ₩1,459 | +13.54% | 48.4만 |
|---|
| 2026.06.25 | ₩1,365 | ₩1,372 | ₩1,218 | ₩1,272 | -6.86% | 37.8만 |
|---|
| 2026.06.24 | ₩1,352 | ₩1,392 | ₩1,312 | ₩1,365 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩1,426 | ₩1,460 | ₩1,312 | ₩1,379 | -3.29% | 57만 |
|---|
| 2026.06.22 | ₩1,606 | ₩1,606 | ₩1,419 | ₩1,446 | -10.00% | 41.3만 |
|---|
| 2026.06.18 | ₩1,593 | ₩1,687 | ₩1,539 | ₩1,580 | -0.84% | 76만 |
|---|
| 2026.06.17 | ₩1,687 | ₩1,767 | ₩1,580 | ₩1,606 | -4.76% | 51.3만 |
|---|
| 2026.06.16 | ₩1,754 | ₩1,834 | ₩1,633 | ₩1,727 | -1.53% | 97.1만 |
|---|
| 2026.06.15 | ₩1,606 | ₩1,740 | ₩1,593 | ₩1,673 | +4.17% | 57.8만 |
|---|
| 2026.06.12 | ₩1,486 | ₩1,566 | ₩1,432 | ₩1,499 | +0.90% | 16.6만 |
|---|
| 2026.06.11 | ₩1,539 | ₩1,566 | ₩1,473 | ₩1,513 | -1.74% | 22.7만 |
|---|
| 2026.06.10 | ₩1,499 | ₩1,553 | ₩1,365 | ₩1,486 | -0.89% | 69.1만 |
|---|
| 2026.06.09 | ₩1,740 | ₩1,746 | ₩1,526 | ₩1,553 | -10.77% | 21.4만 |
|---|
| 2026.06.08 | ₩1,687 | ₩1,774 | ₩1,647 | ₩1,754 | +3.97% | 45만 |
|---|
| 2026.06.05 | ₩1,647 | ₩1,700 | ₩1,513 | ₩1,620 | -1.63% | 53.9만 |
|---|
| 2026.06.04 | ₩1,673 | ₩1,744 | ₩1,620 | ₩1,673 | 0.00% | 40.6만 |
|---|
| 2026.06.03 | ₩1,888 | ₩1,954 | ₩1,714 | ₩1,734 | -8.16% | 28.1만 |
|---|
| 2026.06.02 | ₩2,209 | ₩2,209 | ₩1,914 | ₩1,928 | -12.73% | 29.6만 |
|---|
| 2026.06.01 | ₩2,356 | ₩2,390 | ₩2,209 | ₩2,209 | -6.25% | 37.5만 |
|---|
| 2026.05.29 | ₩2,410 | ₩2,450 | ₩2,289 | ₩2,450 | +1.67% | 19만 |
|---|
| 2026.05.28 | ₩2,463 | ₩2,463 | ₩2,195 | ₩2,369 | -3.80% | 20.5만 |
|---|
| 2026.05.27 | ₩2,651 | ₩2,651 | ₩2,423 | ₩2,463 | -7.07% | 51.9만 |
|---|
| 2026.05.26 | ₩2,503 | ₩2,503 | ₩2,423 | ₩2,436 | -2.67% | 13.9만 |
|---|
| 2026.05.22 | ₩2,543 | ₩2,557 | ₩2,423 | ₩2,423 | -4.74% | 13.7만 |
|---|
| 2026.05.21 | ₩2,463 | ₩2,564 | ₩2,463 | ₩2,530 | +2.72% | 12.2만 |
|---|
| 2026.05.20 | ₩2,343 | ₩2,529 | ₩2,329 | ₩2,490 | +6.29% | 15.8만 |
|---|
| 2026.05.19 | ₩2,410 | ₩2,410 | ₩2,343 | ₩2,369 | -1.67% | 8.6만 |
|---|
| 2026.05.18 | ₩2,503 | ₩2,503 | ₩2,383 | ₩2,410 | -3.74% | 9.9만 |
|---|
| 2026.05.15 | ₩2,570 | ₩2,664 | ₩2,491 | ₩2,517 | -2.08% | 12.7만 |
|---|
| 2026.05.14 | ₩2,677 | ₩2,704 | ₩2,557 | ₩2,677 | 0.00% | 36.1만 |
|---|
| 2026.05.13 | ₩2,718 | ₩2,744 | ₩2,597 | ₩2,624 | -3.45% | 14.3만 |
|---|
| 2026.05.12 | ₩2,798 | ₩2,865 | ₩2,677 | ₩2,677 | -4.31% | 24.8만 |
|---|
| 2026.05.11 | ₩2,718 | ₩2,858 | ₩2,677 | ₩2,798 | +2.96% | 33.1만 |
|---|
| 2026.05.08 | ₩2,530 | ₩2,697 | ₩2,477 | ₩2,677 | +5.82% | 47.2만 |
|---|
| 2026.05.07 | ₩2,503 | ₩2,523 | ₩2,463 | ₩2,503 | 0.00% | 14.9만 |
|---|
| 2026.05.06 | ₩2,570 | ₩2,597 | ₩2,497 | ₩2,517 | -2.08% | 33만 |
|---|
| 2026.05.05 | ₩2,490 | ₩2,557 | ₩2,443 | ₩2,543 | +2.15% | 44만 |
|---|
| 2026.05.04 | ₩2,463 | ₩2,517 | ₩2,396 | ₩2,450 | -0.54% | 42만 |
|---|
| 2026.05.01 | ₩2,369 | ₩2,477 | ₩2,369 | ₩2,463 | +3.95% | 31.5만 |
|---|
| 2026.04.30 | ₩2,369 | ₩2,403 | ₩2,323 | ₩2,390 | +0.85% | 17.6만 |
|---|
| 2026.04.29 | ₩2,396 | ₩2,396 | ₩2,316 | ₩2,343 | -2.23% | 17.5만 |
|---|
| 2026.04.28 | ₩2,383 | ₩2,410 | ₩2,316 | ₩2,396 | +0.56% | 28.3만 |
|---|
| 2026.04.27 | ₩2,530 | ₩2,537 | ₩2,396 | ₩2,396 | -5.29% | 31.3만 |
|---|
| 2026.04.24 | ₩2,477 | ₩2,577 | ₩2,436 | ₩2,517 | +1.62% | 32.4만 |
|---|
| 2026.04.23 | ₩2,584 | ₩2,610 | ₩2,430 | ₩2,450 | -5.18% | 49.4만 |
|---|
| 2026.04.22 | ₩2,503 | ₩2,637 | ₩2,503 | ₩2,610 | +4.28% | 46.5만 |
|---|
| 2026.04.21 | ₩2,477 | ₩2,523 | ₩2,436 | ₩2,450 | -1.08% | 26.5만 |
|---|
| 2026.04.20 | ₩2,490 | ₩2,490 | ₩2,430 | ₩2,463 | -1.08% | 19.4만 |
|---|
| 2026.04.17 | ₩2,610 | ₩2,618 | ₩2,530 | ₩2,557 | -2.05% | 32.9만 |
|---|
| 2026.04.16 | ₩2,463 | ₩2,610 | ₩2,396 | ₩2,570 | +4.35% | 41.8만 |
|---|
| 2026.04.15 | ₩2,329 | ₩2,477 | ₩2,329 | ₩2,477 | +6.32% | 32.4만 |
|---|
| 2026.04.14 | ₩2,329 | ₩2,423 | ₩2,309 | ₩2,329 | 0.00% | 30.9만 |
|---|
| 2026.04.13 | ₩2,195 | ₩2,316 | ₩2,151 | ₩2,316 | +5.49% | 36.1만 |
|---|
| 2026.04.10 | ₩2,209 | ₩2,276 | ₩2,198 | ₩2,236 | +1.21% | 28.1만 |
|---|
| 2026.04.09 | ₩2,142 | ₩2,249 | ₩2,142 | ₩2,236 | +4.37% | 38.5만 |
|---|
| 2026.04.08 | ₩2,182 | ₩2,276 | ₩2,088 | ₩2,182 | 0.00% | 60.5만 |
|---|
| 2026.04.07 | ₩1,954 | ₩2,102 | ₩1,901 | ₩2,088 | +6.85% | 66.1만 |
|---|
| 2026.04.06 | ₩2,088 | ₩2,149 | ₩1,981 | ₩1,995 | -4.49% | 105.6만 |
|---|
| 2026.04.02 | ₩2,115 | ₩2,129 | ₩2,008 | ₩2,021 | -4.43% | 52.1만 |
|---|
| 2026.04.01 | ₩2,276 | ₩2,303 | ₩2,169 | ₩2,182 | -4.12% | 23.8만 |
|---|
| 2026.03.31 | ₩2,075 | ₩2,262 | ₩2,075 | ₩2,249 | +8.39% | 22.7만 |
|---|
| 2026.03.30 | ₩2,142 | ₩2,169 | ₩2,035 | ₩2,088 | -2.50% | 24.1만 |
|---|
| 2026.03.27 | ₩2,236 | ₩2,236 | ₩2,082 | ₩2,115 | -5.39% | 40만 |
|---|
| 2026.03.26 | ₩2,276 | ₩2,329 | ₩2,216 | ₩2,236 | -1.76% | 25.6만 |
|---|
| 2026.03.25 | ₩2,396 | ₩2,423 | ₩2,289 | ₩2,316 | -3.35% | 37.3만 |
|---|
| 2026.03.24 | ₩2,450 | ₩2,490 | ₩2,303 | ₩2,316 | -5.46% | 29.1만 |
|---|
| 2026.03.23 | ₩2,383 | ₩2,450 | ₩2,296 | ₩2,450 | +2.81% | 50.7만 |
|---|
| 2026.03.20 | ₩2,436 | ₩2,490 | ₩2,323 | ₩2,369 | -2.75% | 51.8만 |
|---|
| 2026.03.19 | ₩2,410 | ₩2,450 | ₩2,383 | ₩2,450 | +1.67% | 18만 |
|---|
| 2026.03.18 | ₩2,503 | ₩2,530 | ₩2,436 | ₩2,450 | -2.14% | 25.3만 |
|---|
| 2026.03.17 | ₩2,637 | ₩2,704 | ₩2,543 | ₩2,570 | -2.54% | 56.5만 |
|---|
| 2026.03.16 | ₩2,691 | ₩2,716 | ₩2,557 | ₩2,624 | -2.49% | 18.6만 |
|---|
| 2026.03.13 | ₩2,517 | ₩2,771 | ₩2,497 | ₩2,543 | +1.06% | 53.1만 |
|---|
| 2026.03.12 | ₩2,477 | ₩2,557 | ₩2,423 | ₩2,436 | -1.62% | 25.3만 |
|---|
| 2026.03.11 | ₩2,436 | ₩2,523 | ₩2,430 | ₩2,477 | +1.65% | 11.1만 |
|---|
| 2026.03.10 | ₩2,450 | ₩2,517 | ₩2,390 | ₩2,436 | -0.55% | 12.6만 |
|---|
| 2026.03.09 | ₩2,383 | ₩2,477 | ₩2,316 | ₩2,396 | +0.56% | 10.7만 |
|---|
| 2026.03.06 | ₩2,423 | ₩2,490 | ₩2,373 | ₩2,396 | -1.10% | 12.8만 |
|---|
| 2026.03.05 | ₩2,517 | ₩2,597 | ₩2,390 | ₩2,477 | -1.60% | 25만 |
|---|
| 2026.03.04 | ₩2,423 | ₩2,543 | ₩2,356 | ₩2,503 | +3.31% | 59.5만 |
|---|
| 2026.03.03 | ₩2,316 | ₩2,423 | ₩2,276 | ₩2,383 | +2.89% | 25.7만 |
|---|
| 2026.03.02 | ₩2,289 | ₩2,503 | ₩2,269 | ₩2,383 | +4.09% | 21.3만 |
|---|
| 2026.02.27 | ₩2,356 | ₩2,387 | ₩2,242 | ₩2,316 | -1.70% | 21.7만 |
|---|
| 2026.02.26 | ₩2,543 | ₩2,570 | ₩2,356 | ₩2,410 | -5.26% | 20.3만 |
|---|
| 2026.02.25 | ₩2,410 | ₩2,731 | ₩2,369 | ₩2,570 | +6.67% | 110.5만 |
|---|
| 2026.02.24 | ₩2,410 | ₩2,463 | ₩2,316 | ₩2,343 | -2.78% | 16.4만 |
|---|
| 2026.02.23 | ₩2,329 | ₩2,483 | ₩2,316 | ₩2,443 | +4.89% | 26.1만 |
|---|
| 2026.02.20 | ₩2,329 | ₩2,490 | ₩2,329 | ₩2,410 | +3.45% | 14.2만 |
|---|
| 2026.02.19 | ₩2,329 | ₩2,369 | ₩2,289 | ₩2,356 | +1.15% | 8.6만 |
|---|
| 2026.02.18 | ₩2,343 | ₩2,510 | ₩2,343 | ₩2,396 | +2.29% | 12.2만 |
|---|
| 2026.02.17 | ₩2,316 | ₩2,410 | ₩2,222 | ₩2,383 | +2.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,182 | ₩2,406 | ₩2,182 | ₩2,356 | +7.98% | 24.2만 |
|---|
| 2026.02.12 | ₩2,249 | ₩2,289 | ₩2,169 | ₩2,209 | -1.79% | 28.2만 |
|---|
| 2026.02.11 | ₩2,276 | ₩2,276 | ₩2,114 | ₩2,222 | -2.35% | 24.4만 |
|---|
| 2026.02.10 | ₩2,303 | ₩2,477 | ₩2,276 | ₩2,276 | -1.16% | 19.8만 |
|---|
| 2026.02.09 | ₩2,182 | ₩2,368 | ₩2,182 | ₩2,343 | +7.36% | 60.1만 |
|---|
| 2026.02.06 | ₩2,075 | ₩2,329 | ₩1,995 | ₩2,209 | +6.45% | 49.3만 |
|---|
| 2026.02.05 | ₩2,169 | ₩2,236 | ₩1,894 | ₩1,908 | -12.04% | 66.6만 |
|---|
| 2026.02.04 | ₩2,276 | ₩2,316 | ₩2,102 | ₩2,249 | -1.18% | 83.3만 |
|---|
| 2026.02.03 | ₩2,316 | ₩2,396 | ₩2,209 | ₩2,343 | +1.16% | 147만 |
|---|
| 2026.02.02 | ₩2,691 | ₩2,704 | ₩2,222 | ₩2,249 | -16.42% | 70.6만 |
|---|
| 2026.01.30 | ₩2,825 | ₩2,838 | ₩2,677 | ₩2,771 | -1.90% | 44.1만 |
|---|
| 2026.01.29 | ₩3,052 | ₩3,059 | ₩2,751 | ₩2,838 | -7.02% | 66.9만 |
|---|
| 2026.01.28 | ₩3,092 | ₩3,106 | ₩2,999 | ₩3,106 | +0.43% | 83.2만 |
|---|
| 2026.01.27 | ₩2,825 | ₩3,092 | ₩2,811 | ₩3,079 | +9.00% | 59.1만 |
|---|
| 2026.01.26 | ₩2,905 | ₩2,945 | ₩2,811 | ₩2,851 | -1.84% | 112만 |
|---|
| 2026.01.23 | ₩2,851 | ₩2,985 | ₩2,811 | ₩2,905 | +1.88% | 47.9만 |
|---|
| 2026.01.22 | ₩3,025 | ₩3,039 | ₩2,851 | ₩2,945 | -2.65% | 77만 |
|---|
| 2026.01.21 | ₩2,784 | ₩3,035 | ₩2,784 | ₩3,012 | +8.17% | 54만 |
|---|
| 2026.01.20 | ₩3,025 | ₩3,044 | ₩2,778 | ₩2,918 | -3.54% | 43.3만 |
|---|
| 2026.01.16 | ₩2,958 | ₩3,193 | ₩2,798 | ₩3,173 | +7.24% | 140.9만 |
|---|
| 2026.01.15 | ₩2,985 | ₩3,119 | ₩2,831 | ₩3,079 | +3.14% | 96.3만 |
|---|
| 2026.01.14 | ₩2,945 | ₩3,146 | ₩2,651 | ₩2,918 | -0.91% | 250.3만 |
|---|
| 2026.01.13 | ₩2,731 | ₩2,972 | ₩2,543 | ₩2,825 | +3.43% | 321.3만 |
|---|
| 2026.01.12 | ₩2,584 | ₩2,759 | ₩2,503 | ₩2,718 | +5.18% | 138.4만 |
|---|
| 2026.01.09 | ₩2,637 | ₩2,731 | ₩2,209 | ₩2,530 | -4.06% | 569.9만 |
|---|
| 2026.01.08 | ₩3,360 | ₩3,501 | ₩3,335 | ₩3,467 | +3.19% | 8.5만 |
|---|
| 2026.01.07 | ₩3,333 | ₩3,454 | ₩3,293 | ₩3,320 | -0.40% | 5.8만 |
|---|
| 2026.01.06 | ₩3,400 | ₩3,467 | ₩3,281 | ₩3,347 | -1.57% | 10만 |
|---|
| 2026.01.05 | ₩3,025 | ₩3,440 | ₩3,025 | ₩3,373 | +11.50% | 19.4만 |
|---|
| 2026.01.02 | ₩2,744 | ₩3,079 | ₩2,731 | ₩2,999 | +9.27% | 17.9만 |
|---|
| 2025.12.31 | ₩2,731 | ₩2,744 | ₩2,624 | ₩2,718 | -0.49% | 17.1만 |
|---|
| 2025.12.30 | ₩2,677 | ₩2,798 | ₩2,584 | ₩2,798 | +4.50% | 20만 |
|---|
| 2025.12.29 | ₩2,945 | ₩2,972 | ₩2,624 | ₩2,637 | -10.45% | 27.5만 |
|---|
| 2025.12.26 | ₩2,958 | ₩3,199 | ₩2,859 | ₩2,972 | +0.45% | 25.3만 |
|---|
| 2025.12.24 | ₩2,825 | ₩2,972 | ₩2,791 | ₩2,945 | +4.27% | 5.1만 |
|---|
| 2025.12.23 | ₩2,784 | ₩2,893 | ₩2,704 | ₩2,838 | +1.92% | 11.9만 |
|---|
| 2025.12.22 | ₩2,945 | ₩2,988 | ₩2,744 | ₩2,825 | -4.09% | 18.2만 |
|---|
| 2025.12.19 | ₩2,838 | ₩3,187 | ₩2,838 | ₩2,972 | +4.72% | 104만 |
|---|
| 2025.12.18 | ₩2,851 | ₩3,079 | ₩2,691 | ₩2,691 | -5.63% | 19.1만 |
|---|
| 2025.12.17 | ₩2,945 | ₩2,985 | ₩2,751 | ₩2,784 | -5.45% | 36.1만 |
|---|
| 2025.12.16 | ₩2,985 | ₩3,106 | ₩2,972 | ₩2,972 | -0.45% | 9.7만 |
|---|
| 2025.12.15 | ₩3,481 | ₩3,501 | ₩2,958 | ₩2,972 | -14.62% | 34.1만 |
|---|
| 2025.12.12 | ₩3,708 | ₩3,882 | ₩3,507 | ₩3,588 | -3.25% | 19.4만 |
|---|
| 2025.12.11 | ₩3,454 | ₩3,722 | ₩3,360 | ₩3,695 | +6.98% | 18만 |
|---|
| 2025.12.10 | ₩3,802 | ₩3,842 | ₩3,454 | ₩3,548 | -6.69% | 30.1만 |
|---|
| 2025.12.09 | ₩3,467 | ₩3,889 | ₩3,394 | ₩3,829 | +10.42% | 39.5만 |
|---|
| 2025.12.08 | ₩3,494 | ₩3,541 | ₩3,052 | ₩3,454 | -1.15% | 40.8만 |
|---|
| 2025.12.05 | ₩3,601 | ₩3,653 | ₩3,246 | ₩3,293 | -8.55% | 36.8만 |
|---|
| 2025.12.04 | ₩3,949 | ₩4,070 | ₩3,561 | ₩3,561 | -9.83% | 36.8만 |
|---|
| 2025.12.03 | ₩4,163 | ₩4,324 | ₩3,909 | ₩3,949 | -5.14% | 19만 |
|---|
| 2025.12.02 | ₩4,096 | ₩4,230 | ₩4,070 | ₩4,137 | +0.98% | 5.4만 |
|---|
| 2025.12.01 | ₩4,217 | ₩4,284 | ₩4,043 | ₩4,110 | -2.54% | 8.2만 |
|---|
| 2025.11.28 | ₩4,444 | ₩4,565 | ₩4,270 | ₩4,324 | -2.71% | 10.4만 |
|---|
| 2025.11.26 | ₩4,150 | ₩4,489 | ₩4,116 | ₩4,377 | +5.48% | 14.5만 |
|---|
| 2025.11.25 | ₩3,989 | ₩4,311 | ₩3,842 | ₩4,230 | +6.04% | 11.5만 |
|---|
| 2025.11.24 | ₩3,748 | ₩4,123 | ₩3,665 | ₩4,003 | +6.79% | 10.7만 |
|---|
| 2025.11.21 | ₩3,548 | ₩3,802 | ₩3,534 | ₩3,788 | +6.79% | 13.5만 |
|---|
| 2025.11.20 | ₩4,056 | ₩4,177 | ₩3,655 | ₩3,695 | -8.91% | 15.4만 |
|---|
| 2025.11.19 | ₩4,123 | ₩4,195 | ₩3,829 | ₩3,976 | -3.57% | 9.7만 |
|---|
| 2025.11.18 | ₩3,748 | ₩4,311 | ₩3,748 | ₩4,123 | +10.00% | 11.9만 |
|---|
| 2025.11.17 | ₩4,070 | ₩4,190 | ₩3,775 | ₩3,829 | -5.92% | 19.1만 |
|---|
| 2025.11.14 | ₩4,137 | ₩4,444 | ₩4,043 | ₩4,123 | -0.32% | 11.7만 |
|---|
| 2025.11.13 | ₩4,900 | ₩4,900 | ₩4,150 | ₩4,297 | -12.30% | 21.8만 |
|---|
| 2025.11.12 | ₩4,953 | ₩5,167 | ₩4,873 | ₩4,913 | -0.81% | 9.7만 |
|---|
| 2025.11.11 | ₩5,381 | ₩5,381 | ₩4,859 | ₩4,873 | -9.45% | 8.1만 |
|---|
| 2025.11.10 | ₩5,288 | ₩5,408 | ₩5,035 | ₩5,408 | +2.28% | 13만 |
|---|
| 2025.11.07 | ₩5,033 | ₩5,257 | ₩4,886 | ₩5,167 | +2.66% | 9.1만 |
|---|
| 2025.11.06 | ₩5,582 | ₩5,582 | ₩5,033 | ₩5,074 | -9.11% | 14.5만 |
|---|
| 2025.11.05 | ₩5,221 | ₩5,636 | ₩5,181 | ₩5,636 | +7.95% | 9.2만 |
|---|
| 2025.11.04 | ₩5,502 | ₩5,689 | ₩5,167 | ₩5,248 | -4.62% | 16.6만 |
|---|
| 2025.11.03 | ₩5,796 | ₩5,905 | ₩5,636 | ₩5,730 | -1.15% | 13.5만 |
|---|
| 2025.10.31 | ₩6,037 | ₩6,064 | ₩5,703 | ₩5,904 | -2.22% | 19.3만 |
|---|
| 2025.10.30 | ₩6,506 | ₩6,506 | ₩5,837 | ₩6,024 | -7.41% | 23.6만 |
|---|
| 2025.10.29 | ₩6,894 | ₩7,122 | ₩6,573 | ₩6,640 | -3.69% | 9.2만 |
|---|
| 2025.10.28 | ₩7,175 | ₩7,323 | ₩6,734 | ₩6,894 | -3.92% | 14만 |
|---|
| 2025.10.27 | ₩7,015 | ₩7,349 | ₩6,787 | ₩7,242 | +3.24% | 17.8만 |
|---|
| 2025.10.24 | ₩6,854 | ₩7,088 | ₩6,640 | ₩6,760 | -1.37% | 14.4만 |
|---|
| 2025.10.23 | ₩6,252 | ₩7,041 | ₩6,189 | ₩6,921 | +10.71% | 31.8만 |
|---|
| 2025.10.22 | ₩6,640 | ₩6,975 | ₩6,158 | ₩6,252 | -5.85% | 17.7만 |
|---|
| 2025.10.21 | ₩6,359 | ₩6,975 | ₩6,185 | ₩6,760 | +6.32% | 24.3만 |
|---|
| 2025.10.20 | ₩6,667 | ₩6,800 | ₩6,399 | ₩6,546 | -1.81% | 21.2만 |
|---|
| 2025.10.17 | ₩6,573 | ₩6,814 | ₩6,211 | ₩6,319 | -3.87% | 22.3만 |
|---|
| 2025.10.16 | ₩7,550 | ₩7,778 | ₩6,747 | ₩6,774 | -10.28% | 30.4만 |
|---|
| 2025.10.15 | ₩7,845 | ₩8,219 | ₩7,390 | ₩7,470 | -4.78% | 24.4만 |
|---|
| 2025.10.14 | ₩7,630 | ₩7,952 | ₩7,443 | ₩7,738 | +1.40% | 30.6만 |
|---|
| 2025.10.13 | ₩7,898 | ₩7,912 | ₩7,149 | ₩7,671 | -2.88% | 49.6만 |
|---|
| 2025.10.10 | ₩8,902 | ₩9,035 | ₩7,885 | ₩7,898 | -11.28% | 56.9만 |
|---|