시장 데이터를 불러오는 중
전체 종목
Skydance Corporation Class B Common Stock 과거 주가
Skydance Corporation Class B Common Stock · SKYD · NYSE
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skydance Corporation Class B Common Stock · SKYD · NYSE
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,529 | ₩12,891 | ₩12,234 | ₩12,275 | -2.03% | 2462.3만 |
| 2026.10.08 | ₩12,007 | ₩12,770 | ₩11,993 | ₩12,435 | +3.57% | 5563.1만 |
| 2026.10.07 | ₩12,556 | ₩12,730 | ₩11,591 | ₩11,913 | -5.12% | 4330만 |
| 2026.10.06 | ₩13,186 | ₩13,186 | ₩12,234 | ₩12,770 | -3.15% | 2534.3만 |
| 2026.10.05 | ₩12,409 | ₩13,226 | ₩12,275 | ₩13,105 | +5.62% | 3168.3만 |
| 2026.10.02 | ₩12,529 | ₩12,958 | ₩12,020 | ₩12,730 | +1.60% | 3738.9만 |
| 2026.10.01 | ₩13,548 | ₩13,749 | ₩12,502 | ₩12,516 | -7.62% | 4426.8만 |
| 2026.09.30 | ₩13,561 | ₩13,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,481 |
| ₩13,842 |
| +2.08% |
| 3199.5만 |
| 2026.09.29 | ₩13,668 | ₩13,816 | ₩13,253 | ₩13,387 | -2.06% | 1900.6만 |
|---|
| 2026.09.28 | ₩13,266 | ₩13,936 | ₩13,119 | ₩13,775 | +3.84% | 2419.3만 |
|---|
| 2026.09.25 | ₩13,682 | ₩13,749 | ₩13,306 | ₩13,347 | -2.45% | 1684.7만 |
|---|
| 2026.09.24 | ₩13,373 | ₩13,802 | ₩13,347 | ₩13,641 | +2.00% | 1531.9만 |
|---|
| 2026.09.23 | ₩13,534 | ₩13,749 | ₩13,092 | ₩13,347 | -1.39% | 3361만 |
|---|
| 2026.09.22 | ₩13,749 | ₩14,378 | ₩13,239 | ₩13,548 | -1.46% | 4640.5만 |
|---|
| 2026.09.21 | ₩14,271 | ₩15,397 | ₩13,186 | ₩13,280 | -6.95% | 6617.5만 |
|---|
| 2026.09.18 | ₩14,191 | ₩14,231 | ₩13,561 | ₩13,682 | -3.59% | 7899.6만 |
|---|
| 2026.09.17 | ₩14,861 | ₩14,981 | ₩14,084 | ₩14,231 | -4.24% | 2863.1만 |
|---|
| 2026.09.16 | ₩14,606 | ₩15,115 | ₩14,606 | ₩14,928 | +2.20% | 1722.2만 |
|---|
| 2026.09.15 | ₩14,472 | ₩14,821 | ₩14,405 | ₩14,754 | +1.94% | 1231.1만 |
|---|
| 2026.09.14 | ₩14,526 | ₩14,874 | ₩14,338 | ₩14,566 | +0.28% | 1112.3만 |
|---|
| 2026.09.11 | ₩14,003 | ₩14,244 | ₩13,950 | ₩14,204 | +1.44% | 817.8만 |
|---|
| 2026.09.10 | ₩13,655 | ₩14,137 | ₩13,628 | ₩13,909 | +1.86% | 1304만 |
|---|
| 2026.09.09 | ₩14,445 | ₩14,486 | ₩13,655 | ₩13,695 | -5.19% | 1315.1만 |
|---|
| 2026.09.08 | ₩14,405 | ₩14,780 | ₩14,231 | ₩14,472 | +0.47% | 1429.4만 |
|---|
| 2026.09.04 | ₩14,687 | ₩14,914 | ₩14,419 | ₩14,553 | -0.91% | 846.8만 |
|---|
| 2026.09.03 | ₩14,928 | ₩14,995 | ₩14,445 | ₩14,794 | -0.90% | 927.3만 |
|---|
| 2026.09.02 | ₩14,137 | ₩15,008 | ₩14,137 | ₩14,700 | +3.98% | 1198.4만 |
|---|
| 2026.09.01 | ₩14,486 | ₩14,553 | ₩13,896 | ₩14,137 | -2.41% | 1043.2만 |
|---|
| 2026.08.31 | ₩14,472 | ₩15,022 | ₩14,392 | ₩14,620 | +1.02% | 1111만 |
|---|
| 2026.08.28 | ₩14,445 | ₩14,713 | ₩14,311 | ₩14,579 | +0.93% | 1002.9만 |
|---|
| 2026.08.27 | ₩14,311 | ₩14,713 | ₩14,084 | ₩14,472 | +1.12% | 843.2만 |
|---|
| 2026.08.26 | ₩14,244 | ₩14,432 | ₩13,990 | ₩14,392 | +1.03% | 790만 |
|---|
| 2026.08.25 | ₩13,829 | ₩14,419 | ₩13,749 | ₩14,298 | +3.39% | 960.4만 |
|---|
| 2026.08.24 | ₩13,816 | ₩14,137 | ₩13,574 | ₩13,869 | +0.39% | 1125.8만 |
|---|
| 2026.08.21 | ₩13,896 | ₩13,963 | ₩13,708 | ₩13,869 | -0.19% | 744.9만 |
|---|
| 2026.08.20 | ₩14,070 | ₩14,271 | ₩13,628 | ₩13,789 | -2.00% | 930.8만 |
|---|
| 2026.08.19 | ₩13,990 | ₩14,244 | ₩13,842 | ₩14,204 | +1.53% | 1070.3만 |
|---|
| 2026.08.18 | ₩13,856 | ₩14,030 | ₩13,601 | ₩13,976 | +0.87% | 951.3만 |
|---|
| 2026.08.17 | ₩13,467 | ₩13,842 | ₩13,400 | ₩13,775 | +2.29% | 687.8만 |
|---|
| 2026.08.14 | ₩13,387 | ₩13,829 | ₩13,360 | ₩13,588 | +1.50% | 1067.6만 |
|---|
| 2026.08.13 | ₩12,730 | ₩13,467 | ₩12,730 | ₩13,360 | +4.95% | 1503.6만 |
|---|
| 2026.08.12 | ₩12,502 | ₩13,400 | ₩12,476 | ₩12,730 | +1.82% | 1582.3만 |
|---|
| 2026.08.11 | ₩12,368 | ₩12,623 | ₩12,248 | ₩12,569 | +1.63% | 837만 |
|---|
| 2026.08.10 | ₩12,234 | ₩12,462 | ₩12,060 | ₩12,422 | +1.53% | 978.8만 |
|---|
| 2026.08.07 | ₩12,141 | ₩12,677 | ₩12,100 | ₩12,315 | +1.43% | 932.7만 |
|---|
| 2026.08.06 | ₩11,953 | ₩12,409 | ₩11,672 | ₩12,141 | +1.57% | 1326.3만 |
|---|
| 2026.08.05 | ₩11,377 | ₩11,859 | ₩10,841 | ₩11,739 | +3.18% | 1925.6만 |
|---|
| 2026.08.04 | ₩11,028 | ₩11,417 | ₩11,002 | ₩11,229 | +1.82% | 1625.3만 |
|---|
| 2026.08.03 | ₩10,720 | ₩11,028 | ₩10,613 | ₩11,015 | +2.75% | 1518.1만 |
|---|
| 2026.07.31 | ₩10,452 | ₩10,720 | ₩10,211 | ₩10,667 | +2.05% | 1514.2만 |
|---|
| 2026.07.30 | ₩10,586 | ₩10,600 | ₩10,265 | ₩10,466 | -1.14% | 1356.6만 |
|---|
| 2026.07.29 | ₩10,868 | ₩10,894 | ₩10,479 | ₩10,653 | -1.97% | 1434.2만 |
|---|
| 2026.07.28 | ₩10,827 | ₩10,961 | ₩10,667 | ₩10,814 | -0.12% | 1579.4만 |
|---|
| 2026.07.27 | ₩10,988 | ₩11,042 | ₩10,533 | ₩10,760 | -2.07% | 1840.7만 |
|---|
| 2026.07.24 | ₩11,390 | ₩11,484 | ₩10,948 | ₩11,002 | -3.41% | 847.7만 |
|---|
| 2026.07.23 | ₩11,618 | ₩11,698 | ₩11,337 | ₩11,377 | -2.08% | 675.3만 |
|---|
| 2026.07.22 | ₩11,484 | ₩11,953 | ₩11,337 | ₩11,765 | +2.45% | 1161.8만 |
|---|
| 2026.07.21 | ₩11,404 | ₩11,591 | ₩11,270 | ₩11,430 | +0.24% | 909.2만 |
|---|
| 2026.07.20 | ₩11,792 | ₩11,846 | ₩11,471 | ₩11,484 | -2.61% | 918.5만 |
|---|
| 2026.07.17 | ₩12,141 | ₩12,234 | ₩11,645 | ₩11,725 | -3.42% | 1299.2만 |
|---|
| 2026.07.16 | ₩12,435 | ₩12,569 | ₩12,221 | ₩12,248 | -1.51% | 900.7만 |
|---|
| 2026.07.15 | ₩12,355 | ₩12,529 | ₩12,154 | ₩12,395 | +0.33% | 654.6만 |
|---|
| 2026.07.14 | ₩12,677 | ₩12,797 | ₩12,194 | ₩12,221 | -3.59% | 798.7만 |
|---|
| 2026.07.13 | ₩12,677 | ₩13,132 | ₩12,569 | ₩12,797 | +0.95% | 1084.2만 |
|---|
| 2026.07.10 | ₩12,623 | ₩12,770 | ₩12,382 | ₩12,610 | -0.11% | 935.2만 |
|---|
| 2026.07.09 | ₩12,395 | ₩12,623 | ₩11,846 | ₩12,502 | +0.86% | 1887.4만 |
|---|
| 2026.07.08 | ₩13,333 | ₩13,333 | ₩12,864 | ₩13,065 | -2.01% | 654.1만 |
|---|
| 2026.07.07 | ₩13,588 | ₩13,695 | ₩13,306 | ₩13,320 | -1.97% | 432.7만 |
|---|
| 2026.07.06 | ₩13,829 | ₩13,896 | ₩13,360 | ₩13,521 | -2.23% | 682.6만 |
|---|
| 2026.07.02 | ₩13,708 | ₩13,923 | ₩13,521 | ₩13,923 | +1.56% | 575.1만 |
|---|
| 2026.07.01 | ₩13,266 | ₩13,722 | ₩13,025 | ₩13,628 | +2.73% | 797.1만 |
|---|
| 2026.06.30 | ₩13,132 | ₩13,414 | ₩12,878 | ₩13,213 | +0.61% | 1437.9만 |
|---|
| 2026.06.29 | ₩13,159 | ₩13,347 | ₩12,958 | ₩13,159 | 0.00% | 700.2만 |
|---|
| 2026.06.26 | ₩12,543 | ₩13,172 | ₩12,529 | ₩12,918 | +2.99% | 728.3만 |
|---|
| 2026.06.25 | ₩12,998 | ₩13,186 | ₩12,596 | ₩12,636 | -2.78% | 664.5만 |
|---|
| 2026.06.24 | ₩12,985 | ₩13,239 | ₩12,918 | ₩13,065 | +0.62% | 587.2만 |
|---|
| 2026.06.23 | ₩13,132 | ₩13,253 | ₩12,851 | ₩13,025 | -0.82% | 789.7만 |
|---|
| 2026.06.22 | ₩13,239 | ₩13,534 | ₩13,065 | ₩13,253 | +0.10% | 810.3만 |
|---|
| 2026.06.18 | ₩13,373 | ₩13,668 | ₩13,065 | ₩13,320 | -0.40% | 2810.5만 |
|---|
| 2026.06.17 | ₩13,655 | ₩13,789 | ₩13,280 | ₩13,373 | -2.06% | 902.5만 |
|---|
| 2026.06.16 | ₩13,990 | ₩14,459 | ₩13,668 | ₩13,802 | -1.34% | 795만 |
|---|
| 2026.06.15 | ₩14,539 | ₩14,700 | ₩13,896 | ₩14,057 | -3.32% | 1087.8만 |
|---|
| 2026.06.12 | ₩14,017 | ₩14,110 | ₩13,628 | ₩14,030 | +0.10% | 476.8만 |
|---|
| 2026.06.11 | ₩13,735 | ₩14,419 | ₩13,507 | ₩14,057 | +2.34% | 690.1만 |
|---|
| 2026.06.10 | ₩13,749 | ₩13,976 | ₩13,655 | ₩13,816 | +0.49% | 606.6만 |
|---|
| 2026.06.09 | ₩13,936 | ₩14,084 | ₩13,695 | ₩13,722 | -1.54% | 832.7만 |
|---|
| 2026.06.08 | ₩13,615 | ₩13,963 | ₩13,226 | ₩13,923 | +2.26% | 884.4만 |
|---|
| 2026.06.05 | ₩14,271 | ₩14,365 | ₩13,146 | ₩13,695 | -4.04% | 1461.6만 |
|---|
| 2026.06.04 | ₩14,084 | ₩14,566 | ₩14,084 | ₩14,311 | +1.62% | 488.2만 |
|---|
| 2026.06.03 | ₩14,445 | ₩14,445 | ₩13,936 | ₩14,003 | -3.06% | 622.4만 |
|---|
| 2026.06.02 | ₩14,620 | ₩14,660 | ₩14,244 | ₩14,445 | -1.19% | 808.9만 |
|---|
| 2026.06.01 | ₩14,204 | ₩14,968 | ₩14,003 | ₩14,713 | +3.58% | 712.8만 |
|---|
| 2026.05.29 | ₩14,285 | ₩14,539 | ₩14,110 | ₩14,218 | -0.47% | 699.7만 |
|---|
| 2026.05.28 | ₩14,151 | ₩14,526 | ₩13,976 | ₩14,486 | +2.37% | 571.7만 |
|---|
| 2026.05.27 | ₩13,802 | ₩14,566 | ₩13,789 | ₩14,231 | +3.11% | 729만 |
|---|
| 2026.05.26 | ₩13,950 | ₩14,124 | ₩13,802 | ₩13,896 | -0.38% | 473만 |
|---|
| 2026.05.22 | ₩13,856 | ₩14,218 | ₩13,789 | ₩14,017 | +1.16% | 504.2만 |
|---|
| 2026.05.21 | ₩13,494 | ₩13,896 | ₩13,306 | ₩13,775 | +2.09% | 537.3만 |
|---|
| 2026.05.20 | ₩13,213 | ₩13,655 | ₩13,025 | ₩13,574 | +2.74% | 1242.7만 |
|---|
| 2026.05.19 | ₩13,146 | ₩13,347 | ₩13,012 | ₩13,266 | +0.92% | 979.6만 |
|---|
| 2026.05.18 | ₩13,266 | ₩13,414 | ₩13,079 | ₩13,159 | -0.81% | 756만 |
|---|
| 2026.05.15 | ₩13,440 | ₩13,588 | ₩13,146 | ₩13,253 | -1.40% | 1499.7만 |
|---|
| 2026.05.14 | ₩14,070 | ₩14,231 | ₩13,534 | ₩13,548 | -3.71% | 1065.1만 |
|---|
| 2026.05.13 | ₩14,218 | ₩14,271 | ₩13,923 | ₩14,030 | -1.32% | 1068.6만 |
|---|
| 2026.05.12 | ₩14,620 | ₩14,687 | ₩14,110 | ₩14,325 | -2.02% | 1101.9만 |
|---|
| 2026.05.11 | ₩14,941 | ₩14,968 | ₩14,378 | ₩14,606 | -2.24% | 1326.4만 |
|---|
| 2026.05.08 | ₩14,352 | ₩14,888 | ₩14,285 | ₩14,861 | +3.55% | 816.5만 |
|---|
| 2026.05.07 | ₩14,553 | ₩14,821 | ₩14,298 | ₩14,419 | -0.92% | 1360.6만 |
|---|
| 2026.05.06 | ₩14,472 | ₩14,807 | ₩14,325 | ₩14,620 | +1.02% | 1000만 |
|---|
| 2026.05.05 | ₩14,512 | ₩14,687 | ₩13,628 | ₩14,285 | -1.57% | 1284.4만 |
|---|
| 2026.05.04 | ₩14,754 | ₩15,048 | ₩14,526 | ₩14,914 | +1.09% | 1235.4만 |
|---|
| 2026.05.01 | ₩14,445 | ₩15,075 | ₩14,352 | ₩14,861 | +2.88% | 1228.6만 |
|---|
| 2026.04.30 | ₩13,749 | ₩13,936 | ₩13,641 | ₩13,722 | -0.19% | 1508.3만 |
|---|
| 2026.04.29 | ₩14,137 | ₩14,137 | ₩13,682 | ₩13,856 | -1.99% | 590만 |
|---|
| 2026.04.28 | ₩14,177 | ₩14,244 | ₩13,802 | ₩14,097 | -0.57% | 917.2만 |
|---|
| 2026.04.27 | ₩14,767 | ₩14,995 | ₩14,164 | ₩14,191 | -3.90% | 983.9만 |
|---|
| 2026.04.24 | ₩15,102 | ₩15,182 | ₩14,606 | ₩14,700 | -2.66% | 628.9만 |
|---|
| 2026.04.23 | ₩15,812 | ₩15,839 | ₩14,821 | ₩15,102 | -4.49% | 849만 |
|---|
| 2026.04.22 | ₩15,692 | ₩15,852 | ₩15,383 | ₩15,812 | +0.77% | 534.8만 |
|---|
| 2026.04.21 | ₩15,893 | ₩15,973 | ₩15,558 | ₩15,558 | -2.11% | 842.9만 |
|---|
| 2026.04.20 | ₩15,651 | ₩15,906 | ₩15,558 | ₩15,839 | +1.20% | 595.2만 |
|---|
| 2026.04.17 | ₩15,799 | ₩16,040 | ₩15,558 | ₩15,732 | -0.42% | 718.8만 |
|---|
| 2026.04.16 | ₩15,759 | ₩16,000 | ₩15,544 | ₩15,718 | -0.26% | 598.1만 |
|---|
| 2026.04.15 | ₩14,874 | ₩15,785 | ₩14,807 | ₩15,638 | +5.14% | 1110.1만 |
|---|
| 2026.04.14 | ₩14,432 | ₩14,928 | ₩14,392 | ₩14,847 | +2.88% | 887.6만 |
|---|
| 2026.04.13 | ₩14,110 | ₩14,419 | ₩13,829 | ₩14,378 | +1.90% | 1125.2만 |
|---|
| 2026.04.10 | ₩14,606 | ₩14,754 | ₩14,057 | ₩14,231 | -2.57% | 947.5만 |
|---|
| 2026.04.09 | ₩14,445 | ₩14,687 | ₩13,976 | ₩14,539 | +0.65% | 1385만 |
|---|
| 2026.04.08 | ₩14,687 | ₩15,196 | ₩14,472 | ₩14,499 | -1.28% | 1951.3만 |
|---|
| 2026.04.07 | ₩13,079 | ₩14,941 | ₩13,079 | ₩14,606 | +11.68% | 3793.7만 |
|---|
| 2026.04.06 | ₩12,757 | ₩13,454 | ₩12,690 | ₩13,199 | +3.47% | 1066.3만 |
|---|
| 2026.04.02 | ₩12,087 | ₩13,012 | ₩12,087 | ₩12,757 | +5.54% | 1289.2만 |
|---|
| 2026.04.01 | ₩12,100 | ₩12,435 | ₩12,020 | ₩12,395 | +2.44% | 958.6만 |
|---|
| 2026.03.31 | ₩11,926 | ₩12,395 | ₩11,672 | ₩12,087 | +1.35% | 2791.3만 |
|---|
| 2026.03.30 | ₩11,859 | ₩12,154 | ₩11,739 | ₩11,953 | +0.79% | 834.4만 |
|---|
| 2026.03.27 | ₩11,899 | ₩12,087 | ₩11,591 | ₩11,779 | -1.01% | 983.4만 |
|---|
| 2026.03.26 | ₩12,275 | ₩12,395 | ₩11,873 | ₩11,899 | -3.06% | 1066.8만 |
|---|
| 2026.03.25 | ₩12,328 | ₩12,489 | ₩12,154 | ₩12,368 | +0.33% | 929.9만 |
|---|
| 2026.03.24 | ₩12,194 | ₩12,529 | ₩12,181 | ₩12,288 | +0.77% | 978.6만 |
|---|
| 2026.03.23 | ₩12,382 | ₩12,623 | ₩12,114 | ₩12,248 | -1.08% | 954.1만 |
|---|
| 2026.03.20 | ₩11,953 | ₩12,382 | ₩11,873 | ₩12,261 | +2.58% | 2389.9만 |
|---|
| 2026.03.19 | ₩11,913 | ₩12,060 | ₩11,551 | ₩12,007 | +0.79% | 1072.5만 |
|---|
| 2026.03.18 | ₩12,221 | ₩12,462 | ₩12,007 | ₩12,060 | -1.32% | 880만 |
|---|
| 2026.03.17 | ₩12,757 | ₩12,998 | ₩12,355 | ₩12,368 | -3.05% | 1159.9만 |
|---|
| 2026.03.16 | ₩12,891 | ₩13,025 | ₩12,703 | ₩12,730 | -1.25% | 1274.9만 |
|---|
| 2026.03.13 | ₩13,199 | ₩13,387 | ₩12,784 | ₩13,025 | -1.32% | 1661.3만 |
|---|
| 2026.03.12 | ₩13,199 | ₩13,467 | ₩13,119 | ₩13,132 | -0.51% | 1073.6만 |
|---|
| 2026.03.11 | ₩13,909 | ₩13,963 | ₩13,280 | ₩13,320 | -4.24% | 1248.2만 |
|---|
| 2026.03.10 | ₩14,780 | ₩14,861 | ₩13,735 | ₩13,842 | -6.35% | 2108.8만 |
|---|
| 2026.03.09 | ₩15,397 | ₩15,544 | ₩14,767 | ₩14,995 | -2.61% | 1347.5만 |
|---|
| 2026.03.06 | ₩15,450 | ₩16,268 | ₩15,182 | ₩16,067 | +3.99% | 1134.7만 |
|---|
| 2026.03.05 | ₩16,161 | ₩16,764 | ₩15,692 | ₩15,732 | -2.65% | 1742.9만 |
|---|
| 2026.03.04 | ₩16,482 | ₩16,924 | ₩16,094 | ₩16,147 | -2.03% | 1424.2만 |
|---|
| 2026.03.03 | ₩17,219 | ₩17,581 | ₩16,415 | ₩16,683 | -3.11% | 2213.9만 |
|---|
| 2026.03.02 | ₩18,894 | ₩18,894 | ₩17,501 | ₩17,876 | -5.39% | 2738.4만 |
|---|
| 2026.02.27 | ₩15,022 | ₩18,760 | ₩14,713 | ₩18,104 | +20.52% | 9170만 |
|---|
| 2026.02.26 | ₩13,829 | ₩15,142 | ₩13,816 | ₩14,981 | +8.33% | 1607.9만 |
|---|
| 2026.02.25 | ₩13,936 | ₩14,137 | ₩13,601 | ₩13,615 | -2.31% | 1324.2만 |
|---|
| 2026.02.24 | ₩14,084 | ₩14,311 | ₩13,883 | ₩13,923 | -1.14% | 789.1만 |
|---|
| 2026.02.23 | ₩14,378 | ₩14,392 | ₩13,936 | ₩14,151 | -1.58% | 926.4만 |
|---|
| 2026.02.20 | ₩14,673 | ₩14,700 | ₩14,352 | ₩14,352 | -2.19% | 888.1만 |
|---|
| 2026.02.19 | ₩14,847 | ₩14,914 | ₩14,445 | ₩14,660 | -1.26% | 681.5만 |
|---|
| 2026.02.18 | ₩14,512 | ₩15,075 | ₩14,338 | ₩14,901 | +2.68% | 734.9만 |
|---|
| 2026.02.17 | ₩14,231 | ₩15,182 | ₩14,231 | ₩14,512 | +1.98% | 1368.2만 |
|---|
| 2026.02.13 | ₩13,762 | ₩14,003 | ₩13,655 | ₩13,829 | +0.49% | 846.1만 |
|---|
| 2026.02.12 | ₩14,740 | ₩14,767 | ₩13,601 | ₩13,735 | -6.82% | 1020.2만 |
|---|
| 2026.02.11 | ₩14,512 | ₩14,834 | ₩14,311 | ₩14,754 | +1.66% | 693.9만 |
|---|
| 2026.02.10 | ₩14,432 | ₩14,646 | ₩14,338 | ₩14,526 | +0.65% | 868.3만 |
|---|
| 2026.02.09 | ₩14,070 | ₩14,325 | ₩13,816 | ₩14,311 | +1.71% | 745.9만 |
|---|
| 2026.02.06 | ₩14,204 | ₩14,445 | ₩14,003 | ₩14,151 | -0.38% | 713.7만 |
|---|
| 2026.02.05 | ₩14,472 | ₩14,539 | ₩13,856 | ₩14,097 | -2.59% | 761.9만 |
|---|
| 2026.02.04 | ₩14,472 | ₩14,713 | ₩14,271 | ₩14,405 | -0.46% | 1109.6만 |
|---|
| 2026.02.03 | ₩14,888 | ₩14,941 | ₩14,405 | ₩14,486 | -2.70% | 1122.2만 |
|---|
| 2026.02.02 | ₩14,874 | ₩15,048 | ₩14,780 | ₩14,981 | +0.72% | 597.6만 |
|---|
| 2026.01.30 | ₩15,035 | ₩15,089 | ₩14,713 | ₩15,022 | -0.09% | 575.3만 |
|---|
| 2026.01.29 | ₩15,196 | ₩15,196 | ₩14,687 | ₩15,089 | -0.71% | 773만 |
|---|
| 2026.01.28 | ₩15,531 | ₩15,625 | ₩15,182 | ₩15,196 | -2.16% | 447.3만 |
|---|
| 2026.01.27 | ₩15,960 | ₩16,027 | ₩15,357 | ₩15,477 | -3.02% | 541.6만 |
|---|
| 2026.01.26 | ₩15,745 | ₩16,080 | ₩15,517 | ₩15,933 | +1.19% | 627.4만 |
|---|
| 2026.01.23 | ₩15,718 | ₩15,852 | ₩15,678 | ₩15,678 | -0.26% | 448.4만 |
|---|
| 2026.01.22 | ₩15,692 | ₩16,000 | ₩15,611 | ₩15,785 | +0.60% | 722.5만 |
|---|
| 2026.01.21 | ₩15,424 | ₩15,584 | ₩15,303 | ₩15,544 | +0.78% | 589.3만 |
|---|
| 2026.01.20 | ₩15,450 | ₩15,839 | ₩15,343 | ₩15,477 | +0.17% | 1127만 |
|---|
| 2026.01.16 | ₩15,933 | ₩16,027 | ₩15,745 | ₩15,812 | -0.76% | 614.4만 |
|---|
| 2026.01.15 | ₩16,174 | ₩16,241 | ₩15,772 | ₩15,852 | -1.99% | 683.6만 |
|---|
| 2026.01.14 | ₩16,254 | ₩16,348 | ₩16,080 | ₩16,187 | -0.41% | 483만 |
|---|
| 2026.01.13 | ₩16,254 | ₩16,375 | ₩16,134 | ₩16,268 | +0.08% | 736.5만 |
|---|
| 2026.01.12 | ₩16,094 | ₩16,348 | ₩16,040 | ₩16,281 | +1.17% | 692만 |
|---|
| 2026.01.09 | ₩16,469 | ₩16,509 | ₩16,107 | ₩16,161 | -1.87% | 770만 |
|---|
| 2026.01.08 | ₩16,563 | ₩16,764 | ₩16,415 | ₩16,442 | -0.73% | 785.9만 |
|---|
| 2026.01.07 | ₩16,831 | ₩16,884 | ₩16,388 | ₩16,576 | -1.51% | 670.3만 |
|---|
| 2026.01.06 | ₩17,393 | ₩17,393 | ₩16,683 | ₩16,750 | -3.70% | 1113.8만 |
|---|
| 2026.01.05 | ₩17,594 | ₩17,648 | ₩17,273 | ₩17,393 | -1.14% | 757.1만 |
|---|
| 2026.01.02 | ₩17,956 | ₩17,996 | ₩17,594 | ₩17,661 | -1.64% | 592.8만 |
|---|
| 2025.12.31 | ₩17,943 | ₩18,104 | ₩17,876 | ₩17,956 | +0.07% | 508.4만 |
|---|
| 2025.12.30 | ₩17,956 | ₩18,345 | ₩17,956 | ₩18,104 | +0.82% | 393.7만 |
|---|
| 2025.12.29 | ₩18,090 | ₩18,171 | ₩17,983 | ₩18,090 | 0.00% | 476.4만 |
|---|
| 2025.12.26 | ₩18,358 | ₩18,412 | ₩18,037 | ₩18,211 | -0.80% | 288.7만 |
|---|
| 2025.12.24 | ₩18,077 | ₩18,425 | ₩17,903 | ₩18,412 | +1.85% | 246.4만 |
|---|
| 2025.12.23 | ₩18,077 | ₩18,278 | ₩18,010 | ₩18,130 | +0.30% | 440.8만 |
|---|
| 2025.12.22 | ₩18,063 | ₩18,894 | ₩18,010 | ₩18,238 | +0.96% | 1161.8만 |
|---|
| 2025.12.19 | ₩17,353 | ₩17,608 | ₩17,246 | ₩17,487 | +0.77% | 2333.3만 |
|---|
| 2025.12.18 | ₩17,568 | ₩17,742 | ₩17,353 | ₩17,434 | -0.76% | 740.5만 |
|---|
| 2025.12.17 | ₩18,157 | ₩18,197 | ₩17,501 | ₩17,554 | -3.32% | 1288.3만 |
|---|
| 2025.12.16 | ₩18,573 | ₩18,733 | ₩18,104 | ₩18,559 | -0.07% | 751.3만 |
|---|
| 2025.12.15 | ₩18,465 | ₩18,760 | ₩18,050 | ₩18,747 | +1.52% | 660.9만 |
|---|
| 2025.12.12 | ₩18,881 | ₩19,082 | ₩18,372 | ₩18,412 | -2.48% | 1024.2만 |
|---|
| 2025.12.11 | ₩19,846 | ₩20,141 | ₩18,827 | ₩18,921 | -4.66% | 1913.3만 |
|---|
| 2025.12.10 | ₩19,671 | ₩20,502 | ₩19,497 | ₩19,725 | +0.27% | 1462.6만 |
|---|
| 2025.12.09 | ₩19,323 | ₩19,846 | ₩18,720 | ₩19,618 | +1.53% | 1540.5만 |
|---|
| 2025.12.08 | ₩18,867 | ₩19,779 | ₩18,130 | ₩19,524 | +3.48% | 3952.3만 |
|---|
| 2025.12.05 | ₩19,310 | ₩19,310 | ₩17,688 | ₩17,916 | -7.22% | 2710.4만 |
|---|
| 2025.12.04 | ₩19,604 | ₩19,980 | ₩19,095 | ₩19,859 | +1.30% | 752.7만 |
|---|
| 2025.12.03 | ₩21,172 | ₩21,213 | ₩19,618 | ₩19,658 | -7.15% | 961.5만 |
|---|
| 2025.12.02 | ₩21,052 | ₩21,507 | ₩20,770 | ₩21,199 | +0.70% | 644.6만 |
|---|
| 2025.12.01 | ₩21,186 | ₩21,306 | ₩20,770 | ₩21,052 | -0.63% | 457.2만 |
|---|
| 2025.11.28 | ₩21,172 | ₩21,481 | ₩20,757 | ₩21,467 | +1.39% | 277.5만 |
|---|
| 2025.11.26 | ₩21,012 | ₩21,239 | ₩20,703 | ₩21,159 | +0.70% | 666.6만 |
|---|
| 2025.11.25 | ₩20,301 | ₩20,998 | ₩20,234 | ₩20,958 | +3.23% | 455.3만 |
|---|
| 2025.11.24 | ₩21,293 | ₩21,306 | ₩20,100 | ₩20,181 | -5.22% | 1355.8만 |
|---|
| 2025.11.21 | ₩21,038 | ₩21,494 | ₩20,717 | ₩21,293 | +1.21% | 548.3만 |
|---|
| 2025.11.20 | ₩20,878 | ₩21,842 | ₩20,797 | ₩21,012 | +0.64% | 894.6만 |
|---|
| 2025.11.19 | ₩21,414 | ₩21,641 | ₩20,703 | ₩20,730 | -3.19% | 794.3만 |
|---|
| 2025.11.18 | ₩21,038 | ₩21,856 | ₩20,435 | ₩21,561 | +2.48% | 1011.8만 |
|---|
| 2025.11.17 | ₩21,065 | ₩21,347 | ₩20,904 | ₩21,079 | +0.06% | 782.2만 |
|---|
| 2025.11.14 | ₩20,476 | ₩21,132 | ₩20,167 | ₩21,012 | +2.62% | 622.7만 |
|---|
| 2025.11.13 | ₩20,744 | ₩21,159 | ₩20,489 | ₩20,596 | -0.71% | 595.8만 |
|---|
| 2025.11.12 | ₩22,191 | ₩22,244 | ₩20,462 | ₩20,864 | -5.98% | 1221.8만 |
|---|
| 2025.11.11 | ₩21,722 | ₩22,995 | ₩21,454 | ₩22,432 | +3.27% | 1585.9만 |
|---|
| 2025.11.10 | ₩20,275 | ₩20,529 | ₩20,060 | ₩20,435 | +0.79% | 1300.6만 |
|---|
| 2025.11.07 | ₩19,645 | ₩20,476 | ₩19,631 | ₩20,234 | +3.00% | 977.3만 |
|---|
| 2025.11.06 | ₩20,221 | ₩20,636 | ₩19,738 | ₩19,832 | -1.92% | 650.6만 |
|---|
| 2025.11.05 | ₩19,899 | ₩20,556 | ₩19,872 | ₩20,221 | +1.62% | 611.5만 |
|---|
| 2025.11.04 | ₩20,382 | ₩20,690 | ₩19,819 | ₩19,886 | -2.43% | 735만 |
|---|
| 2025.11.03 | ₩20,583 | ₩20,730 | ₩19,926 | ₩20,663 | +0.39% | 660.8만 |
|---|
| 2025.10.31 | ₩20,610 | ₩20,971 | ₩20,489 | ₩20,623 | +0.07% | 673.1만 |
|---|
| 2025.10.30 | ₩21,159 | ₩21,253 | ₩20,596 | ₩20,717 | -2.09% | 488만 |
|---|
| 2025.10.29 | ₩21,722 | ₩21,816 | ₩21,186 | ₩21,280 | -2.04% | 441.4만 |
|---|
| 2025.10.28 | ₩22,191 | ₩22,191 | ₩21,588 | ₩21,722 | -2.11% | 348.2만 |
|---|
| 2025.10.27 | ₩22,526 | ₩22,687 | ₩21,923 | ₩22,204 | -1.43% | 379.8만 |
|---|
| 2025.10.24 | ₩22,365 | ₩22,633 | ₩22,218 | ₩22,405 | +0.18% | 223.9만 |
|---|
| 2025.10.23 | ₩22,204 | ₩22,606 | ₩22,057 | ₩22,070 | -0.60% | 358.6만 |
|---|
| 2025.10.22 | ₩22,070 | ₩22,419 | ₩21,816 | ₩22,204 | +0.61% | 265.5만 |
|---|
| 2025.10.21 | ₩22,981 | ₩23,169 | ₩22,043 | ₩22,124 | -3.73% | 435.1만 |
|---|
| 2025.10.20 | ₩22,687 | ₩22,901 | ₩22,311 | ₩22,767 | +0.35% | 242.2만 |
|---|
| 2025.10.17 | ₩22,486 | ₩22,767 | ₩22,124 | ₩22,472 | -0.06% | 421.6만 |
|---|
| 2025.10.16 | ₩23,249 | ₩23,357 | ₩22,459 | ₩22,646 | -2.59% | 435.5만 |
|---|
| 2025.10.15 | ₩23,142 | ₩23,692 | ₩22,888 | ₩23,357 | +0.93% | 379만 |
|---|
| 2025.10.14 | ₩22,727 | ₩23,370 | ₩22,285 | ₩23,169 | +1.95% | 423.1만 |
|---|
| 2025.10.13 | ₩22,955 | ₩23,504 | ₩22,834 | ₩22,914 | -0.18% | 442.7만 |
|---|
| 2025.10.10 | ₩24,254 | ₩24,254 | ₩22,633 | ₩22,780 | -6.08% | 605.6만 |
|---|