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 | ₩12,540 | ₩12,902 | ₩12,245 | ₩12,285 | -2.03% | 2462.3만 |
| 2026.10.08 | ₩12,017 | ₩12,781 | ₩12,003 | ₩12,446 | +3.57% | 5563.1만 |
| 2026.10.07 | ₩12,566 | ₩12,741 | ₩11,601 | ₩11,923 | -5.12% | 4330만 |
| 2026.10.06 | ₩13,197 | ₩13,197 | ₩12,245 | ₩12,781 | -3.15% | 2534.3만 |
| 2026.10.05 | ₩12,419 | ₩13,237 | ₩12,285 | ₩13,116 | +5.62% | 3168.3만 |
| 2026.10.02 | ₩12,540 | ₩12,969 | ₩12,030 | ₩12,741 | +1.60% | 3738.9만 |
| 2026.10.01 | ₩13,559 | ₩13,760 | ₩12,513 | ₩12,526 | -7.62% | 4426.8만 |
| 2026.09.30 | ₩13,572 | ₩13,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,854 |
| +2.08% |
| 3199.5만 |
| 2026.09.29 | ₩13,680 | ₩13,827 | ₩13,264 | ₩13,398 | -2.06% | 1900.6만 |
|---|
| 2026.09.28 | ₩13,277 | ₩13,948 | ₩13,130 | ₩13,787 | +3.84% | 2419.3만 |
|---|
| 2026.09.25 | ₩13,693 | ₩13,760 | ₩13,318 | ₩13,358 | -2.45% | 1684.7만 |
|---|
| 2026.09.24 | ₩13,385 | ₩13,814 | ₩13,358 | ₩13,653 | +2.00% | 1531.9만 |
|---|
| 2026.09.23 | ₩13,546 | ₩13,760 | ₩13,103 | ₩13,358 | -1.39% | 3361만 |
|---|
| 2026.09.22 | ₩13,760 | ₩14,390 | ₩13,250 | ₩13,559 | -1.46% | 4640.5만 |
|---|
| 2026.09.21 | ₩14,283 | ₩15,410 | ₩13,197 | ₩13,291 | -6.95% | 6617.5만 |
|---|
| 2026.09.18 | ₩14,203 | ₩14,243 | ₩13,572 | ₩13,693 | -3.59% | 7899.6만 |
|---|
| 2026.09.17 | ₩14,873 | ₩14,994 | ₩14,095 | ₩14,243 | -4.24% | 2863.1만 |
|---|
| 2026.09.16 | ₩14,618 | ₩15,128 | ₩14,618 | ₩14,940 | +2.20% | 1722.2만 |
|---|
| 2026.09.15 | ₩14,484 | ₩14,833 | ₩14,417 | ₩14,766 | +1.94% | 1231.1만 |
|---|
| 2026.09.14 | ₩14,538 | ₩14,887 | ₩14,350 | ₩14,578 | +0.28% | 1112.3만 |
|---|
| 2026.09.11 | ₩14,015 | ₩14,256 | ₩13,961 | ₩14,216 | +1.44% | 817.8만 |
|---|
| 2026.09.10 | ₩13,666 | ₩14,149 | ₩13,639 | ₩13,921 | +1.86% | 1304만 |
|---|
| 2026.09.09 | ₩14,457 | ₩14,498 | ₩13,666 | ₩13,706 | -5.19% | 1315.1만 |
|---|
| 2026.09.08 | ₩14,417 | ₩14,793 | ₩14,243 | ₩14,484 | +0.47% | 1429.4만 |
|---|
| 2026.09.04 | ₩14,699 | ₩14,927 | ₩14,431 | ₩14,565 | -0.91% | 846.8만 |
|---|
| 2026.09.03 | ₩14,940 | ₩15,007 | ₩14,457 | ₩14,806 | -0.90% | 927.3만 |
|---|
| 2026.09.02 | ₩14,149 | ₩15,021 | ₩14,149 | ₩14,712 | +3.98% | 1198.4만 |
|---|
| 2026.09.01 | ₩14,498 | ₩14,565 | ₩13,908 | ₩14,149 | -2.41% | 1043.2만 |
|---|
| 2026.08.31 | ₩14,484 | ₩15,034 | ₩14,404 | ₩14,632 | +1.02% | 1111만 |
|---|
| 2026.08.28 | ₩14,457 | ₩14,726 | ₩14,323 | ₩14,592 | +0.93% | 1002.9만 |
|---|
| 2026.08.27 | ₩14,323 | ₩14,726 | ₩14,095 | ₩14,484 | +1.12% | 843.2만 |
|---|
| 2026.08.26 | ₩14,256 | ₩14,444 | ₩14,002 | ₩14,404 | +1.03% | 790만 |
|---|
| 2026.08.25 | ₩13,841 | ₩14,431 | ₩13,760 | ₩14,310 | +3.39% | 960.4만 |
|---|
| 2026.08.24 | ₩13,827 | ₩14,149 | ₩13,586 | ₩13,881 | +0.39% | 1125.8만 |
|---|
| 2026.08.21 | ₩13,908 | ₩13,975 | ₩13,720 | ₩13,881 | -0.19% | 744.9만 |
|---|
| 2026.08.20 | ₩14,082 | ₩14,283 | ₩13,639 | ₩13,800 | -2.00% | 930.8만 |
|---|
| 2026.08.19 | ₩14,002 | ₩14,256 | ₩13,854 | ₩14,216 | +1.53% | 1070.3만 |
|---|
| 2026.08.18 | ₩13,867 | ₩14,042 | ₩13,613 | ₩13,988 | +0.87% | 951.3만 |
|---|
| 2026.08.17 | ₩13,478 | ₩13,854 | ₩13,411 | ₩13,787 | +2.29% | 687.8만 |
|---|
| 2026.08.14 | ₩13,398 | ₩13,841 | ₩13,371 | ₩13,599 | +1.50% | 1067.6만 |
|---|
| 2026.08.13 | ₩12,741 | ₩13,478 | ₩12,741 | ₩13,371 | +4.95% | 1503.6만 |
|---|
| 2026.08.12 | ₩12,513 | ₩13,411 | ₩12,486 | ₩12,741 | +1.82% | 1582.3만 |
|---|
| 2026.08.11 | ₩12,379 | ₩12,634 | ₩12,258 | ₩12,580 | +1.63% | 837만 |
|---|
| 2026.08.10 | ₩12,245 | ₩12,473 | ₩12,070 | ₩12,432 | +1.53% | 978.8만 |
|---|
| 2026.08.07 | ₩12,151 | ₩12,687 | ₩12,110 | ₩12,325 | +1.43% | 932.7만 |
|---|
| 2026.08.06 | ₩11,963 | ₩12,419 | ₩11,681 | ₩12,151 | +1.57% | 1326.3만 |
|---|
| 2026.08.05 | ₩11,386 | ₩11,869 | ₩10,850 | ₩11,748 | +3.18% | 1925.6만 |
|---|
| 2026.08.04 | ₩11,038 | ₩11,427 | ₩11,011 | ₩11,239 | +1.82% | 1625.3만 |
|---|
| 2026.08.03 | ₩10,729 | ₩11,038 | ₩10,622 | ₩11,024 | +2.75% | 1518.1만 |
|---|
| 2026.07.31 | ₩10,461 | ₩10,729 | ₩10,219 | ₩10,675 | +2.05% | 1514.2만 |
|---|
| 2026.07.30 | ₩10,595 | ₩10,608 | ₩10,273 | ₩10,474 | -1.14% | 1356.6만 |
|---|
| 2026.07.29 | ₩10,877 | ₩10,903 | ₩10,488 | ₩10,662 | -1.97% | 1434.2만 |
|---|
| 2026.07.28 | ₩10,836 | ₩10,971 | ₩10,675 | ₩10,823 | -0.12% | 1579.4만 |
|---|
| 2026.07.27 | ₩10,997 | ₩11,051 | ₩10,541 | ₩10,769 | -2.07% | 1840.7만 |
|---|
| 2026.07.24 | ₩11,400 | ₩11,494 | ₩10,957 | ₩11,011 | -3.41% | 847.7만 |
|---|
| 2026.07.23 | ₩11,628 | ₩11,708 | ₩11,346 | ₩11,386 | -2.08% | 675.3만 |
|---|
| 2026.07.22 | ₩11,494 | ₩11,963 | ₩11,346 | ₩11,775 | +2.45% | 1161.8만 |
|---|
| 2026.07.21 | ₩11,413 | ₩11,601 | ₩11,279 | ₩11,440 | +0.24% | 909.2만 |
|---|
| 2026.07.20 | ₩11,802 | ₩11,856 | ₩11,480 | ₩11,494 | -2.61% | 918.5만 |
|---|
| 2026.07.17 | ₩12,151 | ₩12,245 | ₩11,655 | ₩11,735 | -3.42% | 1299.2만 |
|---|
| 2026.07.16 | ₩12,446 | ₩12,580 | ₩12,231 | ₩12,258 | -1.51% | 900.7만 |
|---|
| 2026.07.15 | ₩12,365 | ₩12,540 | ₩12,164 | ₩12,406 | +0.33% | 654.6만 |
|---|
| 2026.07.14 | ₩12,687 | ₩12,808 | ₩12,204 | ₩12,231 | -3.59% | 798.7만 |
|---|
| 2026.07.13 | ₩12,687 | ₩13,143 | ₩12,580 | ₩12,808 | +0.95% | 1084.2만 |
|---|
| 2026.07.10 | ₩12,634 | ₩12,781 | ₩12,392 | ₩12,620 | -0.11% | 935.2만 |
|---|
| 2026.07.09 | ₩12,406 | ₩12,634 | ₩11,856 | ₩12,513 | +0.86% | 1887.4만 |
|---|
| 2026.07.08 | ₩13,344 | ₩13,344 | ₩12,875 | ₩13,076 | -2.01% | 654.1만 |
|---|
| 2026.07.07 | ₩13,599 | ₩13,706 | ₩13,318 | ₩13,331 | -1.97% | 432.7만 |
|---|
| 2026.07.06 | ₩13,841 | ₩13,908 | ₩13,371 | ₩13,532 | -2.23% | 682.6만 |
|---|
| 2026.07.02 | ₩13,720 | ₩13,934 | ₩13,532 | ₩13,934 | +1.56% | 575.1만 |
|---|
| 2026.07.01 | ₩13,277 | ₩13,733 | ₩13,036 | ₩13,639 | +2.73% | 797.1만 |
|---|
| 2026.06.30 | ₩13,143 | ₩13,425 | ₩12,888 | ₩13,224 | +0.61% | 1437.9만 |
|---|
| 2026.06.29 | ₩13,170 | ₩13,358 | ₩12,969 | ₩13,170 | 0.00% | 700.2만 |
|---|
| 2026.06.26 | ₩12,553 | ₩13,183 | ₩12,540 | ₩12,929 | +2.99% | 728.3만 |
|---|
| 2026.06.25 | ₩13,009 | ₩13,197 | ₩12,607 | ₩12,647 | -2.78% | 664.5만 |
|---|
| 2026.06.24 | ₩12,996 | ₩13,250 | ₩12,929 | ₩13,076 | +0.62% | 587.2만 |
|---|
| 2026.06.23 | ₩13,143 | ₩13,264 | ₩12,862 | ₩13,036 | -0.82% | 789.7만 |
|---|
| 2026.06.22 | ₩13,250 | ₩13,546 | ₩13,076 | ₩13,264 | +0.10% | 810.3만 |
|---|
| 2026.06.18 | ₩13,385 | ₩13,680 | ₩13,076 | ₩13,331 | -0.40% | 2810.5만 |
|---|
| 2026.06.17 | ₩13,666 | ₩13,800 | ₩13,291 | ₩13,385 | -2.06% | 902.5만 |
|---|
| 2026.06.16 | ₩14,002 | ₩14,471 | ₩13,680 | ₩13,814 | -1.34% | 795만 |
|---|
| 2026.06.15 | ₩14,551 | ₩14,712 | ₩13,908 | ₩14,069 | -3.32% | 1087.8만 |
|---|
| 2026.06.12 | ₩14,028 | ₩14,122 | ₩13,639 | ₩14,042 | +0.10% | 476.8만 |
|---|
| 2026.06.11 | ₩13,747 | ₩14,431 | ₩13,519 | ₩14,069 | +2.34% | 690.1만 |
|---|
| 2026.06.10 | ₩13,760 | ₩13,988 | ₩13,666 | ₩13,827 | +0.49% | 606.6만 |
|---|
| 2026.06.09 | ₩13,948 | ₩14,095 | ₩13,706 | ₩13,733 | -1.54% | 832.7만 |
|---|
| 2026.06.08 | ₩13,626 | ₩13,975 | ₩13,237 | ₩13,934 | +2.26% | 884.4만 |
|---|
| 2026.06.05 | ₩14,283 | ₩14,377 | ₩13,157 | ₩13,706 | -4.04% | 1461.6만 |
|---|
| 2026.06.04 | ₩14,095 | ₩14,578 | ₩14,095 | ₩14,323 | +1.62% | 488.2만 |
|---|
| 2026.06.03 | ₩14,457 | ₩14,457 | ₩13,948 | ₩14,015 | -3.06% | 622.4만 |
|---|
| 2026.06.02 | ₩14,632 | ₩14,672 | ₩14,256 | ₩14,457 | -1.19% | 808.9만 |
|---|
| 2026.06.01 | ₩14,216 | ₩14,981 | ₩14,015 | ₩14,726 | +3.58% | 712.8만 |
|---|
| 2026.05.29 | ₩14,297 | ₩14,551 | ₩14,122 | ₩14,229 | -0.47% | 699.7만 |
|---|
| 2026.05.28 | ₩14,162 | ₩14,538 | ₩13,988 | ₩14,498 | +2.37% | 571.7만 |
|---|
| 2026.05.27 | ₩13,814 | ₩14,578 | ₩13,800 | ₩14,243 | +3.11% | 729만 |
|---|
| 2026.05.26 | ₩13,961 | ₩14,136 | ₩13,814 | ₩13,908 | -0.38% | 473만 |
|---|
| 2026.05.22 | ₩13,867 | ₩14,229 | ₩13,800 | ₩14,028 | +1.16% | 504.2만 |
|---|
| 2026.05.21 | ₩13,505 | ₩13,908 | ₩13,318 | ₩13,787 | +2.09% | 537.3만 |
|---|
| 2026.05.20 | ₩13,224 | ₩13,666 | ₩13,036 | ₩13,586 | +2.74% | 1242.7만 |
|---|
| 2026.05.19 | ₩13,157 | ₩13,358 | ₩13,022 | ₩13,277 | +0.92% | 979.6만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,425 | ₩13,090 | ₩13,170 | -0.81% | 756만 |
|---|
| 2026.05.15 | ₩13,452 | ₩13,599 | ₩13,157 | ₩13,264 | -1.40% | 1499.7만 |
|---|
| 2026.05.14 | ₩14,082 | ₩14,243 | ₩13,546 | ₩13,559 | -3.71% | 1065.1만 |
|---|
| 2026.05.13 | ₩14,229 | ₩14,283 | ₩13,934 | ₩14,042 | -1.32% | 1068.6만 |
|---|
| 2026.05.12 | ₩14,632 | ₩14,699 | ₩14,122 | ₩14,337 | -2.02% | 1101.9만 |
|---|
| 2026.05.11 | ₩14,954 | ₩14,981 | ₩14,390 | ₩14,618 | -2.24% | 1326.4만 |
|---|
| 2026.05.08 | ₩14,364 | ₩14,900 | ₩14,297 | ₩14,873 | +3.55% | 816.5만 |
|---|
| 2026.05.07 | ₩14,565 | ₩14,833 | ₩14,310 | ₩14,431 | -0.92% | 1360.6만 |
|---|
| 2026.05.06 | ₩14,484 | ₩14,820 | ₩14,337 | ₩14,632 | +1.02% | 1000만 |
|---|
| 2026.05.05 | ₩14,525 | ₩14,699 | ₩13,639 | ₩14,297 | -1.57% | 1284.4만 |
|---|
| 2026.05.04 | ₩14,766 | ₩15,061 | ₩14,538 | ₩14,927 | +1.09% | 1235.4만 |
|---|
| 2026.05.01 | ₩14,457 | ₩15,088 | ₩14,364 | ₩14,873 | +2.88% | 1228.6만 |
|---|
| 2026.04.30 | ₩13,760 | ₩13,948 | ₩13,653 | ₩13,733 | -0.19% | 1508.3만 |
|---|
| 2026.04.29 | ₩14,149 | ₩14,149 | ₩13,693 | ₩13,867 | -1.99% | 590만 |
|---|
| 2026.04.28 | ₩14,189 | ₩14,256 | ₩13,814 | ₩14,109 | -0.57% | 917.2만 |
|---|
| 2026.04.27 | ₩14,779 | ₩15,007 | ₩14,176 | ₩14,203 | -3.90% | 983.9만 |
|---|
| 2026.04.24 | ₩15,115 | ₩15,195 | ₩14,618 | ₩14,712 | -2.66% | 628.9만 |
|---|
| 2026.04.23 | ₩15,825 | ₩15,852 | ₩14,833 | ₩15,115 | -4.49% | 849만 |
|---|
| 2026.04.22 | ₩15,705 | ₩15,866 | ₩15,396 | ₩15,825 | +0.77% | 534.8만 |
|---|
| 2026.04.21 | ₩15,906 | ₩15,986 | ₩15,571 | ₩15,571 | -2.11% | 842.9만 |
|---|
| 2026.04.20 | ₩15,665 | ₩15,919 | ₩15,571 | ₩15,852 | +1.20% | 595.2만 |
|---|
| 2026.04.17 | ₩15,812 | ₩16,053 | ₩15,571 | ₩15,745 | -0.42% | 718.8만 |
|---|
| 2026.04.16 | ₩15,772 | ₩16,013 | ₩15,557 | ₩15,732 | -0.26% | 598.1만 |
|---|
| 2026.04.15 | ₩14,887 | ₩15,799 | ₩14,820 | ₩15,651 | +5.14% | 1110.1만 |
|---|
| 2026.04.14 | ₩14,444 | ₩14,940 | ₩14,404 | ₩14,860 | +2.88% | 887.6만 |
|---|
| 2026.04.13 | ₩14,122 | ₩14,431 | ₩13,841 | ₩14,390 | +1.90% | 1125.2만 |
|---|
| 2026.04.10 | ₩14,618 | ₩14,766 | ₩14,069 | ₩14,243 | -2.57% | 947.5만 |
|---|
| 2026.04.09 | ₩14,457 | ₩14,699 | ₩13,988 | ₩14,551 | +0.65% | 1385만 |
|---|
| 2026.04.08 | ₩14,699 | ₩15,209 | ₩14,484 | ₩14,511 | -1.28% | 1951.3만 |
|---|
| 2026.04.07 | ₩13,090 | ₩14,954 | ₩13,090 | ₩14,618 | +11.68% | 3793.7만 |
|---|
| 2026.04.06 | ₩12,768 | ₩13,465 | ₩12,701 | ₩13,210 | +3.47% | 1066.3만 |
|---|
| 2026.04.02 | ₩12,097 | ₩13,022 | ₩12,097 | ₩12,768 | +5.54% | 1289.2만 |
|---|
| 2026.04.01 | ₩12,110 | ₩12,446 | ₩12,030 | ₩12,406 | +2.44% | 958.6만 |
|---|
| 2026.03.31 | ₩11,936 | ₩12,406 | ₩11,681 | ₩12,097 | +1.35% | 2791.3만 |
|---|
| 2026.03.30 | ₩11,869 | ₩12,164 | ₩11,748 | ₩11,963 | +0.79% | 834.4만 |
|---|
| 2026.03.27 | ₩11,909 | ₩12,097 | ₩11,601 | ₩11,789 | -1.01% | 983.4만 |
|---|
| 2026.03.26 | ₩12,285 | ₩12,406 | ₩11,882 | ₩11,909 | -3.06% | 1066.8만 |
|---|
| 2026.03.25 | ₩12,338 | ₩12,499 | ₩12,164 | ₩12,379 | +0.33% | 929.9만 |
|---|
| 2026.03.24 | ₩12,204 | ₩12,540 | ₩12,191 | ₩12,298 | +0.77% | 978.6만 |
|---|
| 2026.03.23 | ₩12,392 | ₩12,634 | ₩12,124 | ₩12,258 | -1.08% | 954.1만 |
|---|
| 2026.03.20 | ₩11,963 | ₩12,392 | ₩11,882 | ₩12,271 | +2.58% | 2389.9만 |
|---|
| 2026.03.19 | ₩11,923 | ₩12,070 | ₩11,561 | ₩12,017 | +0.79% | 1072.5만 |
|---|
| 2026.03.18 | ₩12,231 | ₩12,473 | ₩12,017 | ₩12,070 | -1.32% | 880만 |
|---|
| 2026.03.17 | ₩12,768 | ₩13,009 | ₩12,365 | ₩12,379 | -3.05% | 1159.9만 |
|---|
| 2026.03.16 | ₩12,902 | ₩13,036 | ₩12,714 | ₩12,741 | -1.25% | 1274.9만 |
|---|
| 2026.03.13 | ₩13,210 | ₩13,398 | ₩12,794 | ₩13,036 | -1.32% | 1661.3만 |
|---|
| 2026.03.12 | ₩13,210 | ₩13,478 | ₩13,130 | ₩13,143 | -0.51% | 1073.6만 |
|---|
| 2026.03.11 | ₩13,921 | ₩13,975 | ₩13,291 | ₩13,331 | -4.24% | 1248.2만 |
|---|
| 2026.03.10 | ₩14,793 | ₩14,873 | ₩13,747 | ₩13,854 | -6.35% | 2108.8만 |
|---|
| 2026.03.09 | ₩15,410 | ₩15,557 | ₩14,779 | ₩15,007 | -2.61% | 1347.5만 |
|---|
| 2026.03.06 | ₩15,463 | ₩16,281 | ₩15,195 | ₩16,080 | +3.99% | 1134.7만 |
|---|
| 2026.03.05 | ₩16,174 | ₩16,778 | ₩15,705 | ₩15,745 | -2.65% | 1742.9만 |
|---|
| 2026.03.04 | ₩16,496 | ₩16,939 | ₩16,107 | ₩16,161 | -2.03% | 1424.2만 |
|---|
| 2026.03.03 | ₩17,234 | ₩17,596 | ₩16,429 | ₩16,697 | -3.11% | 2213.9만 |
|---|
| 2026.03.02 | ₩18,910 | ₩18,910 | ₩17,515 | ₩17,891 | -5.39% | 2738.4만 |
|---|
| 2026.02.27 | ₩15,034 | ₩18,776 | ₩14,726 | ₩18,119 | +20.52% | 9170만 |
|---|
| 2026.02.26 | ₩13,841 | ₩15,155 | ₩13,827 | ₩14,994 | +8.33% | 1607.9만 |
|---|
| 2026.02.25 | ₩13,948 | ₩14,149 | ₩13,613 | ₩13,626 | -2.31% | 1324.2만 |
|---|
| 2026.02.24 | ₩14,095 | ₩14,323 | ₩13,894 | ₩13,934 | -1.14% | 789.1만 |
|---|
| 2026.02.23 | ₩14,390 | ₩14,404 | ₩13,948 | ₩14,162 | -1.58% | 926.4만 |
|---|
| 2026.02.20 | ₩14,685 | ₩14,712 | ₩14,364 | ₩14,364 | -2.19% | 888.1만 |
|---|
| 2026.02.19 | ₩14,860 | ₩14,927 | ₩14,457 | ₩14,672 | -1.26% | 681.5만 |
|---|
| 2026.02.18 | ₩14,525 | ₩15,088 | ₩14,350 | ₩14,913 | +2.68% | 734.9만 |
|---|
| 2026.02.17 | ₩14,243 | ₩15,195 | ₩14,243 | ₩14,525 | +1.98% | 1368.2만 |
|---|
| 2026.02.13 | ₩13,774 | ₩14,015 | ₩13,666 | ₩13,841 | +0.49% | 846.1만 |
|---|
| 2026.02.12 | ₩14,753 | ₩14,779 | ₩13,613 | ₩13,747 | -6.82% | 1020.2만 |
|---|
| 2026.02.11 | ₩14,525 | ₩14,846 | ₩14,323 | ₩14,766 | +1.66% | 693.9만 |
|---|
| 2026.02.10 | ₩14,444 | ₩14,659 | ₩14,350 | ₩14,538 | +0.65% | 868.3만 |
|---|
| 2026.02.09 | ₩14,082 | ₩14,337 | ₩13,827 | ₩14,323 | +1.71% | 745.9만 |
|---|
| 2026.02.06 | ₩14,216 | ₩14,457 | ₩14,015 | ₩14,162 | -0.38% | 713.7만 |
|---|
| 2026.02.05 | ₩14,484 | ₩14,551 | ₩13,867 | ₩14,109 | -2.59% | 761.9만 |
|---|
| 2026.02.04 | ₩14,484 | ₩14,726 | ₩14,283 | ₩14,417 | -0.46% | 1109.6만 |
|---|
| 2026.02.03 | ₩14,900 | ₩14,954 | ₩14,417 | ₩14,498 | -2.70% | 1122.2만 |
|---|
| 2026.02.02 | ₩14,887 | ₩15,061 | ₩14,793 | ₩14,994 | +0.72% | 597.6만 |
|---|
| 2026.01.30 | ₩15,048 | ₩15,101 | ₩14,726 | ₩15,034 | -0.09% | 575.3만 |
|---|
| 2026.01.29 | ₩15,209 | ₩15,209 | ₩14,699 | ₩15,101 | -0.71% | 773만 |
|---|
| 2026.01.28 | ₩15,544 | ₩15,638 | ₩15,195 | ₩15,209 | -2.16% | 447.3만 |
|---|
| 2026.01.27 | ₩15,973 | ₩16,040 | ₩15,369 | ₩15,490 | -3.02% | 541.6만 |
|---|
| 2026.01.26 | ₩15,758 | ₩16,094 | ₩15,530 | ₩15,946 | +1.19% | 627.4만 |
|---|
| 2026.01.23 | ₩15,732 | ₩15,866 | ₩15,691 | ₩15,691 | -0.26% | 448.4만 |
|---|
| 2026.01.22 | ₩15,705 | ₩16,013 | ₩15,624 | ₩15,799 | +0.60% | 722.5만 |
|---|
| 2026.01.21 | ₩15,437 | ₩15,597 | ₩15,316 | ₩15,557 | +0.78% | 589.3만 |
|---|
| 2026.01.20 | ₩15,463 | ₩15,852 | ₩15,356 | ₩15,490 | +0.17% | 1127만 |
|---|
| 2026.01.16 | ₩15,946 | ₩16,040 | ₩15,758 | ₩15,825 | -0.76% | 614.4만 |
|---|
| 2026.01.15 | ₩16,188 | ₩16,255 | ₩15,785 | ₩15,866 | -1.99% | 683.6만 |
|---|
| 2026.01.14 | ₩16,268 | ₩16,362 | ₩16,094 | ₩16,201 | -0.41% | 483만 |
|---|
| 2026.01.13 | ₩16,268 | ₩16,389 | ₩16,147 | ₩16,281 | +0.08% | 736.5만 |
|---|
| 2026.01.12 | ₩16,107 | ₩16,362 | ₩16,053 | ₩16,295 | +1.17% | 692만 |
|---|
| 2026.01.09 | ₩16,483 | ₩16,523 | ₩16,121 | ₩16,174 | -1.87% | 770만 |
|---|
| 2026.01.08 | ₩16,576 | ₩16,778 | ₩16,429 | ₩16,456 | -0.73% | 785.9만 |
|---|
| 2026.01.07 | ₩16,845 | ₩16,898 | ₩16,402 | ₩16,590 | -1.51% | 670.3만 |
|---|
| 2026.01.06 | ₩17,408 | ₩17,408 | ₩16,697 | ₩16,764 | -3.70% | 1113.8만 |
|---|
| 2026.01.05 | ₩17,609 | ₩17,663 | ₩17,287 | ₩17,408 | -1.14% | 757.1만 |
|---|
| 2026.01.02 | ₩17,971 | ₩18,012 | ₩17,609 | ₩17,676 | -1.64% | 592.8만 |
|---|
| 2025.12.31 | ₩17,958 | ₩18,119 | ₩17,891 | ₩17,971 | +0.07% | 508.4만 |
|---|
| 2025.12.30 | ₩17,971 | ₩18,360 | ₩17,971 | ₩18,119 | +0.82% | 393.7만 |
|---|
| 2025.12.29 | ₩18,105 | ₩18,186 | ₩17,998 | ₩18,105 | 0.00% | 476.4만 |
|---|
| 2025.12.26 | ₩18,374 | ₩18,427 | ₩18,052 | ₩18,226 | -0.80% | 288.7만 |
|---|
| 2025.12.24 | ₩18,092 | ₩18,441 | ₩17,918 | ₩18,427 | +1.85% | 246.4만 |
|---|
| 2025.12.23 | ₩18,092 | ₩18,293 | ₩18,025 | ₩18,146 | +0.30% | 440.8만 |
|---|
| 2025.12.22 | ₩18,079 | ₩18,910 | ₩18,025 | ₩18,253 | +0.96% | 1161.8만 |
|---|
| 2025.12.19 | ₩17,368 | ₩17,623 | ₩17,260 | ₩17,502 | +0.77% | 2333.3만 |
|---|
| 2025.12.18 | ₩17,582 | ₩17,757 | ₩17,368 | ₩17,448 | -0.76% | 740.5만 |
|---|
| 2025.12.17 | ₩18,172 | ₩18,213 | ₩17,515 | ₩17,569 | -3.32% | 1288.3만 |
|---|
| 2025.12.16 | ₩18,588 | ₩18,749 | ₩18,119 | ₩18,575 | -0.07% | 751.3만 |
|---|
| 2025.12.15 | ₩18,481 | ₩18,776 | ₩18,065 | ₩18,763 | +1.52% | 660.9만 |
|---|
| 2025.12.12 | ₩18,897 | ₩19,098 | ₩18,387 | ₩18,427 | -2.48% | 1024.2만 |
|---|
| 2025.12.11 | ₩19,862 | ₩20,157 | ₩18,843 | ₩18,937 | -4.66% | 1913.3만 |
|---|
| 2025.12.10 | ₩19,688 | ₩20,519 | ₩19,514 | ₩19,742 | +0.27% | 1462.6만 |
|---|
| 2025.12.09 | ₩19,339 | ₩19,862 | ₩18,736 | ₩19,634 | +1.53% | 1540.5만 |
|---|
| 2025.12.08 | ₩18,883 | ₩19,795 | ₩18,146 | ₩19,540 | +3.48% | 3952.3만 |
|---|
| 2025.12.05 | ₩19,326 | ₩19,326 | ₩17,703 | ₩17,931 | -7.22% | 2710.4만 |
|---|
| 2025.12.04 | ₩19,621 | ₩19,996 | ₩19,111 | ₩19,876 | +1.30% | 752.7만 |
|---|
| 2025.12.03 | ₩21,190 | ₩21,230 | ₩19,634 | ₩19,675 | -7.15% | 961.5만 |
|---|
| 2025.12.02 | ₩21,069 | ₩21,525 | ₩20,788 | ₩21,217 | +0.70% | 644.6만 |
|---|
| 2025.12.01 | ₩21,203 | ₩21,324 | ₩20,788 | ₩21,069 | -0.63% | 457.2만 |
|---|
| 2025.11.28 | ₩21,190 | ₩21,498 | ₩20,774 | ₩21,485 | +1.39% | 277.5만 |
|---|
| 2025.11.26 | ₩21,029 | ₩21,257 | ₩20,721 | ₩21,177 | +0.70% | 666.6만 |
|---|
| 2025.11.25 | ₩20,318 | ₩21,016 | ₩20,251 | ₩20,975 | +3.23% | 455.3만 |
|---|
| 2025.11.24 | ₩21,311 | ₩21,324 | ₩20,117 | ₩20,198 | -5.22% | 1355.8만 |
|---|
| 2025.11.21 | ₩21,056 | ₩21,512 | ₩20,734 | ₩21,311 | +1.21% | 548.3만 |
|---|
| 2025.11.20 | ₩20,895 | ₩21,861 | ₩20,814 | ₩21,029 | +0.64% | 894.6만 |
|---|
| 2025.11.19 | ₩21,431 | ₩21,659 | ₩20,721 | ₩20,747 | -3.19% | 794.3만 |
|---|
| 2025.11.18 | ₩21,056 | ₩21,874 | ₩20,452 | ₩21,579 | +2.48% | 1011.8만 |
|---|
| 2025.11.17 | ₩21,083 | ₩21,364 | ₩20,922 | ₩21,096 | +0.06% | 782.2만 |
|---|
| 2025.11.14 | ₩20,493 | ₩21,150 | ₩20,184 | ₩21,029 | +2.62% | 622.7만 |
|---|
| 2025.11.13 | ₩20,761 | ₩21,177 | ₩20,506 | ₩20,613 | -0.71% | 595.8만 |
|---|
| 2025.11.12 | ₩22,209 | ₩22,263 | ₩20,479 | ₩20,882 | -5.98% | 1221.8만 |
|---|
| 2025.11.11 | ₩21,740 | ₩23,014 | ₩21,472 | ₩22,451 | +3.27% | 1585.9만 |
|---|
| 2025.11.10 | ₩20,291 | ₩20,546 | ₩20,077 | ₩20,452 | +0.79% | 1300.6만 |
|---|
| 2025.11.07 | ₩19,661 | ₩20,493 | ₩19,648 | ₩20,251 | +3.00% | 977.3만 |
|---|
| 2025.11.06 | ₩20,238 | ₩20,654 | ₩19,755 | ₩19,849 | -1.92% | 650.6만 |
|---|
| 2025.11.05 | ₩19,916 | ₩20,573 | ₩19,889 | ₩20,238 | +1.62% | 611.5만 |
|---|
| 2025.11.04 | ₩20,399 | ₩20,707 | ₩19,835 | ₩19,903 | -2.43% | 735만 |
|---|
| 2025.11.03 | ₩20,600 | ₩20,747 | ₩19,943 | ₩20,680 | +0.39% | 660.8만 |
|---|
| 2025.10.31 | ₩20,627 | ₩20,989 | ₩20,506 | ₩20,640 | +0.07% | 673.1만 |
|---|
| 2025.10.30 | ₩21,177 | ₩21,270 | ₩20,613 | ₩20,734 | -2.09% | 488만 |
|---|
| 2025.10.29 | ₩21,740 | ₩21,834 | ₩21,203 | ₩21,297 | -2.04% | 441.4만 |
|---|
| 2025.10.28 | ₩22,209 | ₩22,209 | ₩21,606 | ₩21,740 | -2.11% | 348.2만 |
|---|
| 2025.10.27 | ₩22,545 | ₩22,706 | ₩21,941 | ₩22,223 | -1.43% | 379.8만 |
|---|
| 2025.10.24 | ₩22,384 | ₩22,652 | ₩22,236 | ₩22,424 | +0.18% | 223.9만 |
|---|
| 2025.10.23 | ₩22,223 | ₩22,625 | ₩22,075 | ₩22,089 | -0.60% | 358.6만 |
|---|
| 2025.10.22 | ₩22,089 | ₩22,437 | ₩21,834 | ₩22,223 | +0.61% | 265.5만 |
|---|
| 2025.10.21 | ₩23,001 | ₩23,188 | ₩22,062 | ₩22,142 | -3.73% | 435.1만 |
|---|
| 2025.10.20 | ₩22,706 | ₩22,920 | ₩22,330 | ₩22,786 | +0.35% | 242.2만 |
|---|
| 2025.10.17 | ₩22,504 | ₩22,786 | ₩22,142 | ₩22,491 | -0.06% | 421.6만 |
|---|
| 2025.10.16 | ₩23,269 | ₩23,376 | ₩22,478 | ₩22,665 | -2.59% | 435.5만 |
|---|
| 2025.10.15 | ₩23,161 | ₩23,711 | ₩22,907 | ₩23,376 | +0.93% | 379만 |
|---|
| 2025.10.14 | ₩22,746 | ₩23,389 | ₩22,303 | ₩23,188 | +1.95% | 423.1만 |
|---|
| 2025.10.13 | ₩22,974 | ₩23,524 | ₩22,853 | ₩22,933 | -0.18% | 442.7만 |
|---|
| 2025.10.10 | ₩24,275 | ₩24,275 | ₩22,652 | ₩22,799 | -6.08% | 605.6만 |
|---|