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 | ₩2,275 | ₩2,516 | ₩2,235 | ₩2,435 | +7.06% | 26.7만 |
| 2026.10.08 | ₩2,369 | ₩2,373 | ₩2,141 | ₩2,262 | -4.52% | 23.1만 |
| 2026.10.07 | ₩2,462 | ₩2,462 | ₩2,288 | ₩2,422 | -1.63% | 43.7만 |
| 2026.10.06 | ₩2,489 | ₩2,623 | ₩2,456 | ₩2,516 | +1.08% | 41.6만 |
| 2026.10.05 | ₩2,476 | ₩2,717 | ₩2,422 | ₩2,502 | +1.08% | 50.1만 |
| 2026.10.02 | ₩2,690 | ₩2,770 | ₩2,422 | ₩2,462 | -8.46% | 42.4만 |
| 2026.10.01 | ₩2,609 | ₩2,658 | ₩2,556 | ₩2,596 | -0.51% | 28.6만 |
| 2026.09.30 | ₩2,516 | ₩2,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,609 |
| +3.72% |
| 46.9만 |
| 2026.09.29 | ₩2,382 | ₩2,636 | ₩2,382 | ₩2,449 | +2.81% | 40.1만 |
|---|
| 2026.09.28 | ₩2,489 | ₩2,514 | ₩2,322 | ₩2,369 | -4.84% | 27.1만 |
|---|
| 2026.09.25 | ₩2,569 | ₩2,616 | ₩2,422 | ₩2,516 | -2.08% | 38.3만 |
|---|
| 2026.09.24 | ₩2,409 | ₩2,543 | ₩2,355 | ₩2,516 | +4.44% | 15.2만 |
|---|
| 2026.09.23 | ₩2,355 | ₩2,583 | ₩2,275 | ₩2,422 | +2.84% | 38.8만 |
|---|
| 2026.09.22 | ₩2,409 | ₩2,442 | ₩2,275 | ₩2,382 | -1.11% | 23.8만 |
|---|
| 2026.09.21 | ₩2,328 | ₩2,431 | ₩2,275 | ₩2,395 | +2.87% | 37.3만 |
|---|
| 2026.09.18 | ₩1,833 | ₩2,312 | ₩1,833 | ₩2,268 | +23.72% | 105.5만 |
|---|
| 2026.09.17 | ₩1,766 | ₩1,833 | ₩1,720 | ₩1,833 | +3.79% | 39만 |
|---|
| 2026.09.16 | ₩1,740 | ₩1,766 | ₩1,646 | ₩1,753 | +0.77% | 113.8만 |
|---|
| 2026.09.15 | ₩1,860 | ₩1,981 | ₩1,713 | ₩1,740 | -6.47% | 77.4만 |
|---|
| 2026.09.14 | ₩1,873 | ₩1,927 | ₩1,753 | ₩1,900 | +1.43% | 17.6만 |
|---|
| 2026.09.11 | ₩1,742 | ₩1,852 | ₩1,699 | ₩1,847 | +5.99% | 13만 |
|---|
| 2026.09.10 | ₩1,686 | ₩1,740 | ₩1,646 | ₩1,740 | +3.17% | 9.5만 |
|---|
| 2026.09.09 | ₩1,833 | ₩1,833 | ₩1,699 | ₩1,726 | -5.84% | 13.6만 |
|---|
| 2026.09.08 | ₩1,807 | ₩1,887 | ₩1,753 | ₩1,800 | -0.37% | 26.2만 |
|---|
| 2026.09.04 | ₩1,873 | ₩1,884 | ₩1,780 | ₩1,847 | -1.43% | 28.1만 |
|---|
| 2026.09.03 | ₩1,807 | ₩1,914 | ₩1,686 | ₩1,914 | +5.93% | 39.1만 |
|---|
| 2026.09.02 | ₩1,740 | ₩1,740 | ₩1,659 | ₩1,699 | -2.31% | 8만 |
|---|
| 2026.09.01 | ₩1,807 | ₩1,847 | ₩1,713 | ₩1,753 | -2.96% | 13.9만 |
|---|
| 2026.08.31 | ₩1,900 | ₩1,900 | ₩1,793 | ₩1,833 | -3.52% | 4.3만 |
|---|
| 2026.08.28 | ₩1,940 | ₩1,940 | ₩1,766 | ₩1,900 | -2.07% | 20만 |
|---|
| 2026.08.27 | ₩1,807 | ₩2,088 | ₩1,793 | ₩1,967 | +8.89% | 178.7만 |
|---|
| 2026.08.26 | ₩1,740 | ₩1,841 | ₩1,686 | ₩1,699 | -2.31% | 24.1만 |
|---|
| 2026.08.25 | ₩1,780 | ₩1,839 | ₩1,673 | ₩1,780 | 0.00% | 60.3만 |
|---|
| 2026.08.24 | ₩1,686 | ₩1,948 | ₩1,673 | ₩1,793 | +6.35% | 74.7만 |
|---|
| 2026.08.21 | ₩1,766 | ₩1,833 | ₩1,659 | ₩1,740 | -1.52% | 24.9만 |
|---|
| 2026.08.20 | ₩1,659 | ₩1,768 | ₩1,566 | ₩1,699 | +2.42% | 65.5만 |
|---|
| 2026.08.19 | ₩1,378 | ₩1,807 | ₩1,325 | ₩1,699 | +23.30% | 156만 |
|---|
| 2026.08.18 | ₩1,338 | ₩1,392 | ₩1,295 | ₩1,319 | -1.40% | 32.3만 |
|---|
| 2026.08.17 | ₩1,311 | ₩1,392 | ₩1,295 | ₩1,338 | +2.04% | 41.9만 |
|---|
| 2026.08.14 | ₩1,338 | ₩1,392 | ₩1,301 | ₩1,311 | -2.00% | 21.8만 |
|---|
| 2026.08.13 | ₩1,485 | ₩1,552 | ₩1,326 | ₩1,338 | -9.91% | 38.8만 |
|---|
| 2026.08.12 | ₩1,606 | ₩1,649 | ₩1,418 | ₩1,499 | -6.67% | 27.8만 |
|---|
| 2026.08.11 | ₩1,659 | ₩1,686 | ₩1,472 | ₩1,552 | -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 | ₩1,619 | -3.20% | 2.1만 |
|---|
| 2026.08.06 | ₩1,673 | ₩1,673 | ₩1,472 | ₩1,566 | -6.40% | 4.7만 |
|---|
| 2026.08.05 | ₩1,740 | ₩1,793 | ₩1,606 | ₩1,713 | -1.54% | 8.5만 |
|---|
| 2026.08.04 | ₩1,740 | ₩1,833 | ₩1,713 | ₩1,740 | 0.00% | 17.6만 |
|---|
| 2026.08.03 | ₩1,860 | ₩1,860 | ₩1,713 | ₩1,726 | -7.19% | 8.2만 |
|---|
| 2026.07.31 | ₩1,807 | ₩1,820 | ₩1,673 | ₩1,753 | -2.96% | 8.1만 |
|---|
| 2026.07.30 | ₩1,807 | ₩1,860 | ₩1,780 | ₩1,793 | -0.74% | 7.5만 |
|---|
| 2026.07.29 | ₩1,873 | ₩1,914 | ₩1,753 | ₩1,833 | -2.14% | 8만 |
|---|
| 2026.07.28 | ₩1,793 | ₩1,900 | ₩1,673 | ₩1,873 | +4.48% | 7.2만 |
|---|
| 2026.07.27 | ₩1,887 | ₩1,940 | ₩1,753 | ₩1,766 | -6.38% | 4.4만 |
|---|
| 2026.07.24 | ₩1,994 | ₩1,994 | ₩1,780 | ₩1,860 | -6.71% | 6.2만 |
|---|
| 2026.07.23 | ₩1,820 | ₩2,061 | ₩1,786 | ₩1,914 | +5.15% | 30.4만 |
|---|
| 2026.07.22 | ₩1,780 | ₩1,860 | ₩1,686 | ₩1,860 | +4.51% | 5.1만 |
|---|
| 2026.07.21 | ₩1,766 | ₩1,820 | ₩1,661 | ₩1,807 | +2.27% | 11.5만 |
|---|
| 2026.07.20 | ₩1,566 | ₩1,766 | ₩1,499 | ₩1,740 | +11.11% | 19.9만 |
|---|
| 2026.07.17 | ₩1,539 | ₩1,619 | ₩1,485 | ₩1,552 | +0.87% | 11.5만 |
|---|
| 2026.07.16 | ₩1,592 | ₩1,686 | ₩1,552 | ₩1,592 | 0.00% | 13.7만 |
|---|
| 2026.07.15 | ₩1,606 | ₩1,673 | ₩1,552 | ₩1,659 | +3.33% | 5.9만 |
|---|
| 2026.07.14 | ₩1,566 | ₩1,566 | ₩1,512 | ₩1,552 | -0.85% | 6.8만 |
|---|
| 2026.07.13 | ₩1,512 | ₩1,539 | ₩1,472 | ₩1,526 | +0.88% | 7.4만 |
|---|
| 2026.07.10 | ₩1,619 | ₩1,619 | ₩1,499 | ₩1,552 | -4.13% | 7.9만 |
|---|
| 2026.07.09 | ₩1,485 | ₩1,599 | ₩1,475 | ₩1,579 | +6.31% | 10.8만 |
|---|
| 2026.07.08 | ₩1,512 | ₩1,552 | ₩1,459 | ₩1,526 | +0.88% | 17.1만 |
|---|
| 2026.07.07 | ₩1,633 | ₩1,633 | ₩1,512 | ₩1,539 | -5.74% | 12.6만 |
|---|
| 2026.07.06 | ₩1,592 | ₩1,685 | ₩1,552 | ₩1,659 | +4.20% | 9.4만 |
|---|
| 2026.07.02 | ₩1,579 | ₩1,646 | ₩1,526 | ₩1,646 | +4.24% | 36.2만 |
|---|
| 2026.07.01 | ₩1,472 | ₩1,526 | ₩1,425 | ₩1,485 | +0.91% | 25.4만 |
|---|
| 2026.06.30 | ₩1,512 | ₩1,512 | ₩1,432 | ₩1,485 | -1.77% | 13.8만 |
|---|
| 2026.06.29 | ₩1,418 | ₩1,512 | ₩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 | ₩1,271 | -6.86% | 37.8만 |
|---|
| 2026.06.24 | ₩1,352 | ₩1,392 | ₩1,311 | ₩1,365 | +0.99% | 48.3만 |
|---|
| 2026.06.23 | ₩1,425 | ₩1,460 | ₩1,311 | ₩1,378 | -3.29% | 57만 |
|---|
| 2026.06.22 | ₩1,606 | ₩1,606 | ₩1,418 | ₩1,445 | -10.00% | 41.3만 |
|---|
| 2026.06.18 | ₩1,592 | ₩1,686 | ₩1,539 | ₩1,579 | -0.84% | 76만 |
|---|
| 2026.06.17 | ₩1,686 | ₩1,766 | ₩1,579 | ₩1,606 | -4.76% | 51.3만 |
|---|
| 2026.06.16 | ₩1,753 | ₩1,833 | ₩1,633 | ₩1,726 | -1.53% | 97.1만 |
|---|
| 2026.06.15 | ₩1,606 | ₩1,740 | ₩1,592 | ₩1,673 | +4.17% | 57.8만 |
|---|
| 2026.06.12 | ₩1,485 | ₩1,566 | ₩1,432 | ₩1,499 | +0.90% | 16.6만 |
|---|
| 2026.06.11 | ₩1,539 | ₩1,566 | ₩1,472 | ₩1,512 | -1.74% | 22.7만 |
|---|
| 2026.06.10 | ₩1,499 | ₩1,552 | ₩1,365 | ₩1,485 | -0.89% | 69.1만 |
|---|
| 2026.06.09 | ₩1,740 | ₩1,745 | ₩1,526 | ₩1,552 | -10.77% | 21.4만 |
|---|
| 2026.06.08 | ₩1,686 | ₩1,773 | ₩1,646 | ₩1,753 | +3.97% | 45만 |
|---|
| 2026.06.05 | ₩1,646 | ₩1,699 | ₩1,512 | ₩1,619 | -1.63% | 53.9만 |
|---|
| 2026.06.04 | ₩1,673 | ₩1,744 | ₩1,619 | ₩1,673 | 0.00% | 40.6만 |
|---|
| 2026.06.03 | ₩1,887 | ₩1,954 | ₩1,713 | ₩1,733 | -8.16% | 28.1만 |
|---|
| 2026.06.02 | ₩2,208 | ₩2,208 | ₩1,914 | ₩1,927 | -12.73% | 29.6만 |
|---|
| 2026.06.01 | ₩2,355 | ₩2,389 | ₩2,208 | ₩2,208 | -6.25% | 37.5만 |
|---|
| 2026.05.29 | ₩2,409 | ₩2,449 | ₩2,288 | ₩2,449 | +1.67% | 19만 |
|---|
| 2026.05.28 | ₩2,462 | ₩2,462 | ₩2,195 | ₩2,369 | -3.80% | 20.5만 |
|---|
| 2026.05.27 | ₩2,650 | ₩2,650 | ₩2,422 | ₩2,462 | -7.07% | 51.9만 |
|---|
| 2026.05.26 | ₩2,502 | ₩2,502 | ₩2,422 | ₩2,435 | -2.67% | 13.9만 |
|---|
| 2026.05.22 | ₩2,543 | ₩2,556 | ₩2,422 | ₩2,422 | -4.74% | 13.7만 |
|---|
| 2026.05.21 | ₩2,462 | ₩2,563 | ₩2,462 | ₩2,529 | +2.72% | 12.2만 |
|---|
| 2026.05.20 | ₩2,342 | ₩2,528 | ₩2,328 | ₩2,489 | +6.29% | 15.8만 |
|---|
| 2026.05.19 | ₩2,409 | ₩2,409 | ₩2,342 | ₩2,369 | -1.67% | 8.6만 |
|---|
| 2026.05.18 | ₩2,502 | ₩2,502 | ₩2,382 | ₩2,409 | -3.74% | 9.9만 |
|---|
| 2026.05.15 | ₩2,569 | ₩2,663 | ₩2,490 | ₩2,516 | -2.08% | 12.7만 |
|---|
| 2026.05.14 | ₩2,676 | ₩2,703 | ₩2,556 | ₩2,676 | 0.00% | 36.1만 |
|---|
| 2026.05.13 | ₩2,717 | ₩2,743 | ₩2,596 | ₩2,623 | -3.45% | 14.3만 |
|---|
| 2026.05.12 | ₩2,797 | ₩2,864 | ₩2,676 | ₩2,676 | -4.31% | 24.8만 |
|---|
| 2026.05.11 | ₩2,717 | ₩2,857 | ₩2,676 | ₩2,797 | +2.96% | 33.1만 |
|---|
| 2026.05.08 | ₩2,529 | ₩2,696 | ₩2,476 | ₩2,676 | +5.82% | 47.2만 |
|---|
| 2026.05.07 | ₩2,502 | ₩2,522 | ₩2,462 | ₩2,502 | 0.00% | 14.9만 |
|---|
| 2026.05.06 | ₩2,569 | ₩2,596 | ₩2,496 | ₩2,516 | -2.08% | 33만 |
|---|
| 2026.05.05 | ₩2,489 | ₩2,556 | ₩2,442 | ₩2,543 | +2.15% | 44만 |
|---|
| 2026.05.04 | ₩2,462 | ₩2,516 | ₩2,395 | ₩2,449 | -0.54% | 42만 |
|---|
| 2026.05.01 | ₩2,369 | ₩2,476 | ₩2,369 | ₩2,462 | +3.95% | 31.5만 |
|---|
| 2026.04.30 | ₩2,369 | ₩2,402 | ₩2,322 | ₩2,389 | +0.85% | 17.6만 |
|---|
| 2026.04.29 | ₩2,395 | ₩2,395 | ₩2,315 | ₩2,342 | -2.23% | 17.5만 |
|---|
| 2026.04.28 | ₩2,382 | ₩2,409 | ₩2,315 | ₩2,395 | +0.56% | 28.3만 |
|---|
| 2026.04.27 | ₩2,529 | ₩2,536 | ₩2,395 | ₩2,395 | -5.29% | 31.3만 |
|---|
| 2026.04.24 | ₩2,476 | ₩2,576 | ₩2,435 | ₩2,516 | +1.62% | 32.4만 |
|---|
| 2026.04.23 | ₩2,583 | ₩2,609 | ₩2,429 | ₩2,449 | -5.18% | 49.4만 |
|---|
| 2026.04.22 | ₩2,502 | ₩2,636 | ₩2,502 | ₩2,609 | +4.28% | 46.5만 |
|---|
| 2026.04.21 | ₩2,476 | ₩2,522 | ₩2,435 | ₩2,449 | -1.08% | 26.5만 |
|---|
| 2026.04.20 | ₩2,489 | ₩2,489 | ₩2,429 | ₩2,462 | -1.08% | 19.4만 |
|---|
| 2026.04.17 | ₩2,609 | ₩2,617 | ₩2,529 | ₩2,556 | -2.05% | 32.9만 |
|---|
| 2026.04.16 | ₩2,462 | ₩2,609 | ₩2,395 | ₩2,569 | +4.35% | 41.8만 |
|---|
| 2026.04.15 | ₩2,328 | ₩2,476 | ₩2,328 | ₩2,476 | +6.32% | 32.4만 |
|---|
| 2026.04.14 | ₩2,328 | ₩2,422 | ₩2,308 | ₩2,328 | 0.00% | 30.9만 |
|---|
| 2026.04.13 | ₩2,195 | ₩2,315 | ₩2,150 | ₩2,315 | +5.49% | 36.1만 |
|---|
| 2026.04.10 | ₩2,208 | ₩2,275 | ₩2,197 | ₩2,235 | +1.21% | 28.1만 |
|---|
| 2026.04.09 | ₩2,141 | ₩2,248 | ₩2,141 | ₩2,235 | +4.37% | 38.5만 |
|---|
| 2026.04.08 | ₩2,181 | ₩2,275 | ₩2,088 | ₩2,181 | 0.00% | 60.5만 |
|---|
| 2026.04.07 | ₩1,954 | ₩2,101 | ₩1,900 | ₩2,088 | +6.85% | 66.1만 |
|---|
| 2026.04.06 | ₩2,088 | ₩2,148 | ₩1,981 | ₩1,994 | -4.49% | 105.6만 |
|---|
| 2026.04.02 | ₩2,114 | ₩2,128 | ₩2,007 | ₩2,021 | -4.43% | 52.1만 |
|---|
| 2026.04.01 | ₩2,275 | ₩2,302 | ₩2,168 | ₩2,181 | -4.12% | 23.8만 |
|---|
| 2026.03.31 | ₩2,074 | ₩2,262 | ₩2,074 | ₩2,248 | +8.39% | 22.7만 |
|---|
| 2026.03.30 | ₩2,141 | ₩2,168 | ₩2,034 | ₩2,088 | -2.50% | 24.1만 |
|---|
| 2026.03.27 | ₩2,235 | ₩2,235 | ₩2,081 | ₩2,114 | -5.39% | 40만 |
|---|
| 2026.03.26 | ₩2,275 | ₩2,328 | ₩2,215 | ₩2,235 | -1.76% | 25.6만 |
|---|
| 2026.03.25 | ₩2,395 | ₩2,422 | ₩2,288 | ₩2,315 | -3.35% | 37.3만 |
|---|
| 2026.03.24 | ₩2,449 | ₩2,489 | ₩2,302 | ₩2,315 | -5.46% | 29.1만 |
|---|
| 2026.03.23 | ₩2,382 | ₩2,449 | ₩2,295 | ₩2,449 | +2.81% | 50.7만 |
|---|
| 2026.03.20 | ₩2,435 | ₩2,489 | ₩2,322 | ₩2,369 | -2.75% | 51.8만 |
|---|
| 2026.03.19 | ₩2,409 | ₩2,449 | ₩2,382 | ₩2,449 | +1.67% | 18만 |
|---|
| 2026.03.18 | ₩2,502 | ₩2,529 | ₩2,435 | ₩2,449 | -2.14% | 25.3만 |
|---|
| 2026.03.17 | ₩2,636 | ₩2,703 | ₩2,543 | ₩2,569 | -2.54% | 56.5만 |
|---|
| 2026.03.16 | ₩2,690 | ₩2,715 | ₩2,556 | ₩2,623 | -2.49% | 18.6만 |
|---|
| 2026.03.13 | ₩2,516 | ₩2,770 | ₩2,496 | ₩2,543 | +1.06% | 53.1만 |
|---|
| 2026.03.12 | ₩2,476 | ₩2,556 | ₩2,422 | ₩2,435 | -1.62% | 25.3만 |
|---|
| 2026.03.11 | ₩2,435 | ₩2,522 | ₩2,429 | ₩2,476 | +1.65% | 11.1만 |
|---|
| 2026.03.10 | ₩2,449 | ₩2,516 | ₩2,389 | ₩2,435 | -0.55% | 12.6만 |
|---|
| 2026.03.09 | ₩2,382 | ₩2,476 | ₩2,315 | ₩2,395 | +0.56% | 10.7만 |
|---|
| 2026.03.06 | ₩2,422 | ₩2,489 | ₩2,373 | ₩2,395 | -1.10% | 12.8만 |
|---|
| 2026.03.05 | ₩2,516 | ₩2,596 | ₩2,389 | ₩2,476 | -1.60% | 25만 |
|---|
| 2026.03.04 | ₩2,422 | ₩2,543 | ₩2,355 | ₩2,502 | +3.31% | 59.5만 |
|---|
| 2026.03.03 | ₩2,315 | ₩2,422 | ₩2,275 | ₩2,382 | +2.89% | 25.7만 |
|---|
| 2026.03.02 | ₩2,288 | ₩2,502 | ₩2,268 | ₩2,382 | +4.09% | 21.3만 |
|---|
| 2026.02.27 | ₩2,355 | ₩2,386 | ₩2,241 | ₩2,315 | -1.70% | 21.7만 |
|---|
| 2026.02.26 | ₩2,543 | ₩2,569 | ₩2,355 | ₩2,409 | -5.26% | 20.3만 |
|---|
| 2026.02.25 | ₩2,409 | ₩2,730 | ₩2,369 | ₩2,569 | +6.67% | 110.5만 |
|---|
| 2026.02.24 | ₩2,409 | ₩2,462 | ₩2,315 | ₩2,342 | -2.78% | 16.4만 |
|---|
| 2026.02.23 | ₩2,328 | ₩2,482 | ₩2,315 | ₩2,442 | +4.89% | 26.1만 |
|---|
| 2026.02.20 | ₩2,328 | ₩2,489 | ₩2,328 | ₩2,409 | +3.45% | 14.2만 |
|---|
| 2026.02.19 | ₩2,328 | ₩2,369 | ₩2,288 | ₩2,355 | +1.15% | 8.6만 |
|---|
| 2026.02.18 | ₩2,342 | ₩2,509 | ₩2,342 | ₩2,395 | +2.29% | 12.2만 |
|---|
| 2026.02.17 | ₩2,315 | ₩2,409 | ₩2,221 | ₩2,382 | +2.89% | 24.8만 |
|---|
| 2026.02.13 | ₩2,181 | ₩2,405 | ₩2,181 | ₩2,355 | +7.98% | 24.2만 |
|---|
| 2026.02.12 | ₩2,248 | ₩2,288 | ₩2,168 | ₩2,208 | -1.79% | 28.2만 |
|---|
| 2026.02.11 | ₩2,275 | ₩2,275 | ₩2,113 | ₩2,221 | -2.35% | 24.4만 |
|---|
| 2026.02.10 | ₩2,302 | ₩2,476 | ₩2,275 | ₩2,275 | -1.16% | 19.8만 |
|---|
| 2026.02.09 | ₩2,181 | ₩2,367 | ₩2,181 | ₩2,342 | +7.36% | 60.1만 |
|---|
| 2026.02.06 | ₩2,074 | ₩2,328 | ₩1,994 | ₩2,208 | +6.45% | 49.3만 |
|---|
| 2026.02.05 | ₩2,168 | ₩2,235 | ₩1,894 | ₩1,907 | -12.04% | 66.6만 |
|---|
| 2026.02.04 | ₩2,275 | ₩2,315 | ₩2,101 | ₩2,248 | -1.18% | 83.3만 |
|---|
| 2026.02.03 | ₩2,315 | ₩2,395 | ₩2,208 | ₩2,342 | +1.16% | 147만 |
|---|
| 2026.02.02 | ₩2,690 | ₩2,703 | ₩2,221 | ₩2,248 | -16.42% | 70.6만 |
|---|
| 2026.01.30 | ₩2,824 | ₩2,837 | ₩2,676 | ₩2,770 | -1.90% | 44.1만 |
|---|
| 2026.01.29 | ₩3,051 | ₩3,058 | ₩2,750 | ₩2,837 | -7.02% | 66.9만 |
|---|
| 2026.01.28 | ₩3,091 | ₩3,105 | ₩2,998 | ₩3,105 | +0.43% | 83.2만 |
|---|
| 2026.01.27 | ₩2,824 | ₩3,091 | ₩2,810 | ₩3,078 | +9.00% | 59.1만 |
|---|
| 2026.01.26 | ₩2,904 | ₩2,944 | ₩2,810 | ₩2,850 | -1.84% | 112만 |
|---|
| 2026.01.23 | ₩2,850 | ₩2,984 | ₩2,810 | ₩2,904 | +1.88% | 47.9만 |
|---|
| 2026.01.22 | ₩3,024 | ₩3,038 | ₩2,850 | ₩2,944 | -2.65% | 77만 |
|---|
| 2026.01.21 | ₩2,783 | ₩3,034 | ₩2,783 | ₩3,011 | +8.17% | 54만 |
|---|
| 2026.01.20 | ₩3,024 | ₩3,043 | ₩2,777 | ₩2,917 | -3.54% | 43.3만 |
|---|
| 2026.01.16 | ₩2,957 | ₩3,192 | ₩2,797 | ₩3,171 | +7.24% | 140.9만 |
|---|
| 2026.01.15 | ₩2,984 | ₩3,118 | ₩2,830 | ₩3,078 | +3.14% | 96.3만 |
|---|
| 2026.01.14 | ₩2,944 | ₩3,145 | ₩2,650 | ₩2,917 | -0.91% | 250.3만 |
|---|
| 2026.01.13 | ₩2,730 | ₩2,971 | ₩2,543 | ₩2,824 | +3.43% | 321.3만 |
|---|
| 2026.01.12 | ₩2,583 | ₩2,758 | ₩2,502 | ₩2,717 | +5.18% | 138.4만 |
|---|
| 2026.01.09 | ₩2,636 | ₩2,730 | ₩2,208 | ₩2,529 | -4.06% | 569.9만 |
|---|
| 2026.01.08 | ₩3,359 | ₩3,499 | ₩3,333 | ₩3,466 | +3.19% | 8.5만 |
|---|
| 2026.01.07 | ₩3,332 | ₩3,453 | ₩3,292 | ₩3,319 | -0.40% | 5.8만 |
|---|
| 2026.01.06 | ₩3,399 | ₩3,466 | ₩3,280 | ₩3,345 | -1.57% | 10만 |
|---|
| 2026.01.05 | ₩3,024 | ₩3,439 | ₩3,024 | ₩3,372 | +11.50% | 19.4만 |
|---|
| 2026.01.02 | ₩2,743 | ₩3,078 | ₩2,730 | ₩2,998 | +9.27% | 17.9만 |
|---|
| 2025.12.31 | ₩2,730 | ₩2,743 | ₩2,623 | ₩2,717 | -0.49% | 17.1만 |
|---|
| 2025.12.30 | ₩2,676 | ₩2,797 | ₩2,583 | ₩2,797 | +4.50% | 20만 |
|---|
| 2025.12.29 | ₩2,944 | ₩2,971 | ₩2,623 | ₩2,636 | -10.45% | 27.5만 |
|---|
| 2025.12.26 | ₩2,957 | ₩3,198 | ₩2,858 | ₩2,971 | +0.45% | 25.3만 |
|---|
| 2025.12.24 | ₩2,824 | ₩2,971 | ₩2,790 | ₩2,944 | +4.27% | 5.1만 |
|---|
| 2025.12.23 | ₩2,783 | ₩2,892 | ₩2,703 | ₩2,837 | +1.92% | 11.9만 |
|---|
| 2025.12.22 | ₩2,944 | ₩2,987 | ₩2,743 | ₩2,824 | -4.09% | 18.2만 |
|---|
| 2025.12.19 | ₩2,837 | ₩3,186 | ₩2,837 | ₩2,971 | +4.72% | 104만 |
|---|
| 2025.12.18 | ₩2,850 | ₩3,078 | ₩2,690 | ₩2,690 | -5.63% | 19.1만 |
|---|
| 2025.12.17 | ₩2,944 | ₩2,984 | ₩2,750 | ₩2,783 | -5.45% | 36.1만 |
|---|
| 2025.12.16 | ₩2,984 | ₩3,105 | ₩2,971 | ₩2,971 | -0.45% | 9.7만 |
|---|
| 2025.12.15 | ₩3,479 | ₩3,499 | ₩2,957 | ₩2,971 | -14.62% | 34.1만 |
|---|
| 2025.12.12 | ₩3,707 | ₩3,881 | ₩3,506 | ₩3,586 | -3.25% | 19.4만 |
|---|
| 2025.12.11 | ₩3,453 | ₩3,720 | ₩3,359 | ₩3,693 | +6.98% | 18만 |
|---|
| 2025.12.10 | ₩3,800 | ₩3,841 | ₩3,453 | ₩3,546 | -6.69% | 30.1만 |
|---|
| 2025.12.09 | ₩3,466 | ₩3,887 | ₩3,392 | ₩3,827 | +10.42% | 39.5만 |
|---|
| 2025.12.08 | ₩3,493 | ₩3,539 | ₩3,051 | ₩3,453 | -1.15% | 40.8만 |
|---|
| 2025.12.05 | ₩3,600 | ₩3,652 | ₩3,245 | ₩3,292 | -8.55% | 36.8만 |
|---|
| 2025.12.04 | ₩3,948 | ₩4,068 | ₩3,560 | ₩3,560 | -9.83% | 36.8만 |
|---|
| 2025.12.03 | ₩4,162 | ₩4,322 | ₩3,907 | ₩3,948 | -5.14% | 19만 |
|---|
| 2025.12.02 | ₩4,095 | ₩4,229 | ₩4,068 | ₩4,135 | +0.98% | 5.4만 |
|---|
| 2025.12.01 | ₩4,215 | ₩4,282 | ₩4,041 | ₩4,108 | -2.54% | 8.2만 |
|---|
| 2025.11.28 | ₩4,443 | ₩4,563 | ₩4,269 | ₩4,322 | -2.71% | 10.4만 |
|---|
| 2025.11.26 | ₩4,148 | ₩4,487 | ₩4,115 | ₩4,376 | +5.48% | 14.5만 |
|---|
| 2025.11.25 | ₩3,988 | ₩4,309 | ₩3,841 | ₩4,229 | +6.04% | 11.5만 |
|---|
| 2025.11.24 | ₩3,747 | ₩4,122 | ₩3,664 | ₩4,001 | +6.79% | 10.7만 |
|---|
| 2025.11.21 | ₩3,546 | ₩3,800 | ₩3,533 | ₩3,787 | +6.79% | 13.5만 |
|---|
| 2025.11.20 | ₩4,055 | ₩4,175 | ₩3,653 | ₩3,693 | -8.91% | 15.4만 |
|---|
| 2025.11.19 | ₩4,122 | ₩4,194 | ₩3,827 | ₩3,974 | -3.57% | 9.7만 |
|---|
| 2025.11.18 | ₩3,747 | ₩4,309 | ₩3,747 | ₩4,122 | +10.00% | 11.9만 |
|---|
| 2025.11.17 | ₩4,068 | ₩4,189 | ₩3,774 | ₩3,827 | -5.92% | 19.1만 |
|---|
| 2025.11.14 | ₩4,135 | ₩4,443 | ₩4,041 | ₩4,122 | -0.32% | 11.7만 |
|---|
| 2025.11.13 | ₩4,898 | ₩4,898 | ₩4,148 | ₩4,296 | -12.30% | 21.8만 |
|---|
| 2025.11.12 | ₩4,951 | ₩5,165 | ₩4,871 | ₩4,911 | -0.81% | 9.7만 |
|---|
| 2025.11.11 | ₩5,379 | ₩5,379 | ₩4,858 | ₩4,871 | -9.45% | 8.1만 |
|---|
| 2025.11.10 | ₩5,286 | ₩5,406 | ₩5,033 | ₩5,406 | +2.28% | 13만 |
|---|
| 2025.11.07 | ₩5,032 | ₩5,255 | ₩4,884 | ₩5,165 | +2.66% | 9.1만 |
|---|
| 2025.11.06 | ₩5,580 | ₩5,580 | ₩5,032 | ₩5,072 | -9.11% | 14.5만 |
|---|
| 2025.11.05 | ₩5,219 | ₩5,634 | ₩5,179 | ₩5,634 | +7.95% | 9.2만 |
|---|
| 2025.11.04 | ₩5,500 | ₩5,687 | ₩5,165 | ₩5,246 | -4.62% | 16.6만 |
|---|
| 2025.11.03 | ₩5,794 | ₩5,903 | ₩5,634 | ₩5,727 | -1.15% | 13.5만 |
|---|
| 2025.10.31 | ₩6,035 | ₩6,062 | ₩5,701 | ₩5,901 | -2.22% | 19.3만 |
|---|
| 2025.10.30 | ₩6,504 | ₩6,504 | ₩5,834 | ₩6,022 | -7.41% | 23.6만 |
|---|
| 2025.10.29 | ₩6,892 | ₩7,119 | ₩6,570 | ₩6,637 | -3.69% | 9.2만 |
|---|
| 2025.10.28 | ₩7,173 | ₩7,320 | ₩6,731 | ₩6,892 | -3.92% | 14만 |
|---|
| 2025.10.27 | ₩7,012 | ₩7,347 | ₩6,785 | ₩7,240 | +3.24% | 17.8만 |
|---|
| 2025.10.24 | ₩6,851 | ₩7,086 | ₩6,637 | ₩6,758 | -1.37% | 14.4만 |
|---|
| 2025.10.23 | ₩6,249 | ₩7,039 | ₩6,186 | ₩6,918 | +10.71% | 31.8만 |
|---|
| 2025.10.22 | ₩6,637 | ₩6,972 | ₩6,156 | ₩6,249 | -5.85% | 17.7만 |
|---|
| 2025.10.21 | ₩6,356 | ₩6,972 | ₩6,182 | ₩6,758 | +6.32% | 24.3만 |
|---|
| 2025.10.20 | ₩6,664 | ₩6,798 | ₩6,397 | ₩6,544 | -1.81% | 21.2만 |
|---|
| 2025.10.17 | ₩6,570 | ₩6,811 | ₩6,209 | ₩6,316 | -3.87% | 22.3만 |
|---|
| 2025.10.16 | ₩7,547 | ₩7,775 | ₩6,744 | ₩6,771 | -10.28% | 30.4만 |
|---|
| 2025.10.15 | ₩7,842 | ₩8,216 | ₩7,387 | ₩7,467 | -4.78% | 24.4만 |
|---|
| 2025.10.14 | ₩7,628 | ₩7,949 | ₩7,440 | ₩7,735 | +1.40% | 30.6만 |
|---|
| 2025.10.13 | ₩7,895 | ₩7,909 | ₩7,146 | ₩7,668 | -2.88% | 49.6만 |
|---|
| 2025.10.10 | ₩8,899 | ₩9,031 | ₩7,882 | ₩7,895 | -11.28% | 56.9만 |
|---|