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 | ₩12,539 | ₩12,901 | ₩12,244 | ₩12,284 | -2.03% | 2462.3만 |
| 2026.10.08 | ₩12,016 | ₩12,780 | ₩12,003 | ₩12,445 | +3.57% | 5563.1만 |
| 2026.10.07 | ₩12,566 | ₩12,740 | ₩11,600 | ₩11,922 | -5.12% | 4330만 |
| 2026.10.06 | ₩13,196 | ₩13,196 | ₩12,244 | ₩12,780 | -3.15% | 2534.3만 |
| 2026.10.05 | ₩12,418 | ₩13,236 | ₩12,284 | ₩13,116 | +5.62% | 3168.3만 |
| 2026.10.02 | ₩12,539 | ₩12,968 | ₩12,029 | ₩12,740 | +1.60% | 3738.9만 |
| 2026.10.01 | ₩13,558 | ₩13,759 | ₩12,512 | ₩12,526 | -7.62% | 4426.8만 |
| 2026.09.30 | ₩13,572 | ₩13,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,853 |
| +2.08% |
| 3199.5만 |
| 2026.09.29 | ₩13,679 | ₩13,826 | ₩13,263 | ₩13,397 | -2.06% | 1900.6만 |
|---|
| 2026.09.28 | ₩13,277 | ₩13,947 | ₩13,129 | ₩13,786 | +3.84% | 2419.3만 |
|---|
| 2026.09.25 | ₩13,692 | ₩13,759 | ₩13,317 | ₩13,357 | -2.45% | 1684.7만 |
|---|
| 2026.09.24 | ₩13,384 | ₩13,813 | ₩13,357 | ₩13,652 | +2.00% | 1531.9만 |
|---|
| 2026.09.23 | ₩13,545 | ₩13,759 | ₩13,102 | ₩13,357 | -1.39% | 3361만 |
|---|
| 2026.09.22 | ₩13,759 | ₩14,390 | ₩13,250 | ₩13,558 | -1.46% | 4640.5만 |
|---|
| 2026.09.21 | ₩14,282 | ₩15,409 | ₩13,196 | ₩13,290 | -6.95% | 6617.5만 |
|---|
| 2026.09.18 | ₩14,202 | ₩14,242 | ₩13,572 | ₩13,692 | -3.59% | 7899.6만 |
|---|
| 2026.09.17 | ₩14,872 | ₩14,993 | ₩14,095 | ₩14,242 | -4.24% | 2863.1만 |
|---|
| 2026.09.16 | ₩14,618 | ₩15,127 | ₩14,618 | ₩14,940 | +2.20% | 1722.2만 |
|---|
| 2026.09.15 | ₩14,484 | ₩14,832 | ₩14,417 | ₩14,765 | +1.94% | 1231.1만 |
|---|
| 2026.09.14 | ₩14,537 | ₩14,886 | ₩14,349 | ₩14,577 | +0.28% | 1112.3만 |
|---|
| 2026.09.11 | ₩14,014 | ₩14,256 | ₩13,961 | ₩14,215 | +1.44% | 817.8만 |
|---|
| 2026.09.10 | ₩13,666 | ₩14,148 | ₩13,639 | ₩13,920 | +1.86% | 1304만 |
|---|
| 2026.09.09 | ₩14,457 | ₩14,497 | ₩13,666 | ₩13,706 | -5.19% | 1315.1만 |
|---|
| 2026.09.08 | ₩14,417 | ₩14,792 | ₩14,242 | ₩14,484 | +0.47% | 1429.4만 |
|---|
| 2026.09.04 | ₩14,698 | ₩14,926 | ₩14,430 | ₩14,564 | -0.91% | 846.8만 |
|---|
| 2026.09.03 | ₩14,940 | ₩15,007 | ₩14,457 | ₩14,805 | -0.90% | 927.3만 |
|---|
| 2026.09.02 | ₩14,148 | ₩15,020 | ₩14,148 | ₩14,712 | +3.98% | 1198.4만 |
|---|
| 2026.09.01 | ₩14,497 | ₩14,564 | ₩13,907 | ₩14,148 | -2.41% | 1043.2만 |
|---|
| 2026.08.31 | ₩14,484 | ₩15,033 | ₩14,403 | ₩14,631 | +1.02% | 1111만 |
|---|
| 2026.08.28 | ₩14,457 | ₩14,725 | ₩14,323 | ₩14,591 | +0.93% | 1002.9만 |
|---|
| 2026.08.27 | ₩14,323 | ₩14,725 | ₩14,095 | ₩14,484 | +1.12% | 843.2만 |
|---|
| 2026.08.26 | ₩14,256 | ₩14,443 | ₩14,001 | ₩14,403 | +1.03% | 790만 |
|---|
| 2026.08.25 | ₩13,840 | ₩14,430 | ₩13,759 | ₩14,309 | +3.39% | 960.4만 |
|---|
| 2026.08.24 | ₩13,826 | ₩14,148 | ₩13,585 | ₩13,880 | +0.39% | 1125.8만 |
|---|
| 2026.08.21 | ₩13,907 | ₩13,974 | ₩13,719 | ₩13,880 | -0.19% | 744.9만 |
|---|
| 2026.08.20 | ₩14,081 | ₩14,282 | ₩13,639 | ₩13,800 | -2.00% | 930.8만 |
|---|
| 2026.08.19 | ₩14,001 | ₩14,256 | ₩13,853 | ₩14,215 | +1.53% | 1070.3만 |
|---|
| 2026.08.18 | ₩13,867 | ₩14,041 | ₩13,612 | ₩13,987 | +0.87% | 951.3만 |
|---|
| 2026.08.17 | ₩13,478 | ₩13,853 | ₩13,411 | ₩13,786 | +2.29% | 687.8만 |
|---|
| 2026.08.14 | ₩13,397 | ₩13,840 | ₩13,370 | ₩13,598 | +1.50% | 1067.6만 |
|---|
| 2026.08.13 | ₩12,740 | ₩13,478 | ₩12,740 | ₩13,370 | +4.95% | 1503.6만 |
|---|
| 2026.08.12 | ₩12,512 | ₩13,411 | ₩12,485 | ₩12,740 | +1.82% | 1582.3만 |
|---|
| 2026.08.11 | ₩12,378 | ₩12,633 | ₩12,257 | ₩12,579 | +1.63% | 837만 |
|---|
| 2026.08.10 | ₩12,244 | ₩12,472 | ₩12,070 | ₩12,432 | +1.53% | 978.8만 |
|---|
| 2026.08.07 | ₩12,150 | ₩12,687 | ₩12,110 | ₩12,324 | +1.43% | 932.7만 |
|---|
| 2026.08.06 | ₩11,962 | ₩12,418 | ₩11,681 | ₩12,150 | +1.57% | 1326.3만 |
|---|
| 2026.08.05 | ₩11,386 | ₩11,868 | ₩10,849 | ₩11,748 | +3.18% | 1925.6만 |
|---|
| 2026.08.04 | ₩11,037 | ₩11,426 | ₩11,010 | ₩11,238 | +1.82% | 1625.3만 |
|---|
| 2026.08.03 | ₩10,729 | ₩11,037 | ₩10,621 | ₩11,024 | +2.75% | 1518.1만 |
|---|
| 2026.07.31 | ₩10,460 | ₩10,729 | ₩10,219 | ₩10,675 | +2.05% | 1514.2만 |
|---|
| 2026.07.30 | ₩10,594 | ₩10,608 | ₩10,273 | ₩10,474 | -1.14% | 1356.6만 |
|---|
| 2026.07.29 | ₩10,876 | ₩10,903 | ₩10,487 | ₩10,662 | -1.97% | 1434.2만 |
|---|
| 2026.07.28 | ₩10,836 | ₩10,970 | ₩10,675 | ₩10,822 | -0.12% | 1579.4만 |
|---|
| 2026.07.27 | ₩10,997 | ₩11,050 | ₩10,541 | ₩10,769 | -2.07% | 1840.7만 |
|---|
| 2026.07.24 | ₩11,399 | ₩11,493 | ₩10,957 | ₩11,010 | -3.41% | 847.7만 |
|---|
| 2026.07.23 | ₩11,627 | ₩11,708 | ₩11,345 | ₩11,386 | -2.08% | 675.3만 |
|---|
| 2026.07.22 | ₩11,493 | ₩11,962 | ₩11,345 | ₩11,775 | +2.45% | 1161.8만 |
|---|
| 2026.07.21 | ₩11,413 | ₩11,600 | ₩11,278 | ₩11,439 | +0.24% | 909.2만 |
|---|
| 2026.07.20 | ₩11,801 | ₩11,855 | ₩11,480 | ₩11,493 | -2.61% | 918.5만 |
|---|
| 2026.07.17 | ₩12,150 | ₩12,244 | ₩11,654 | ₩11,734 | -3.42% | 1299.2만 |
|---|
| 2026.07.16 | ₩12,445 | ₩12,579 | ₩12,231 | ₩12,257 | -1.51% | 900.7만 |
|---|
| 2026.07.15 | ₩12,365 | ₩12,539 | ₩12,164 | ₩12,405 | +0.33% | 654.6만 |
|---|
| 2026.07.14 | ₩12,687 | ₩12,807 | ₩12,204 | ₩12,231 | -3.59% | 798.7만 |
|---|
| 2026.07.13 | ₩12,687 | ₩13,142 | ₩12,579 | ₩12,807 | +0.95% | 1084.2만 |
|---|
| 2026.07.10 | ₩12,633 | ₩12,780 | ₩12,391 | ₩12,619 | -0.11% | 935.2만 |
|---|
| 2026.07.09 | ₩12,405 | ₩12,633 | ₩11,855 | ₩12,512 | +0.86% | 1887.4만 |
|---|
| 2026.07.08 | ₩13,344 | ₩13,344 | ₩12,874 | ₩13,075 | -2.01% | 654.1만 |
|---|
| 2026.07.07 | ₩13,598 | ₩13,706 | ₩13,317 | ₩13,330 | -1.97% | 432.7만 |
|---|
| 2026.07.06 | ₩13,840 | ₩13,907 | ₩13,370 | ₩13,531 | -2.23% | 682.6만 |
|---|
| 2026.07.02 | ₩13,719 | ₩13,934 | ₩13,531 | ₩13,934 | +1.56% | 575.1만 |
|---|
| 2026.07.01 | ₩13,277 | ₩13,733 | ₩13,035 | ₩13,639 | +2.73% | 797.1만 |
|---|
| 2026.06.30 | ₩13,142 | ₩13,424 | ₩12,888 | ₩13,223 | +0.61% | 1437.9만 |
|---|
| 2026.06.29 | ₩13,169 | ₩13,357 | ₩12,968 | ₩13,169 | 0.00% | 700.2만 |
|---|
| 2026.06.26 | ₩12,552 | ₩13,183 | ₩12,539 | ₩12,928 | +2.99% | 728.3만 |
|---|
| 2026.06.25 | ₩13,008 | ₩13,196 | ₩12,606 | ₩12,646 | -2.78% | 664.5만 |
|---|
| 2026.06.24 | ₩12,995 | ₩13,250 | ₩12,928 | ₩13,075 | +0.62% | 587.2만 |
|---|
| 2026.06.23 | ₩13,142 | ₩13,263 | ₩12,861 | ₩13,035 | -0.82% | 789.7만 |
|---|
| 2026.06.22 | ₩13,250 | ₩13,545 | ₩13,075 | ₩13,263 | +0.10% | 810.3만 |
|---|
| 2026.06.18 | ₩13,384 | ₩13,679 | ₩13,075 | ₩13,330 | -0.40% | 2810.5만 |
|---|
| 2026.06.17 | ₩13,666 | ₩13,800 | ₩13,290 | ₩13,384 | -2.06% | 902.5만 |
|---|
| 2026.06.16 | ₩14,001 | ₩14,470 | ₩13,679 | ₩13,813 | -1.34% | 795만 |
|---|
| 2026.06.15 | ₩14,551 | ₩14,712 | ₩13,907 | ₩14,068 | -3.32% | 1087.8만 |
|---|
| 2026.06.12 | ₩14,028 | ₩14,121 | ₩13,639 | ₩14,041 | +0.10% | 476.8만 |
|---|
| 2026.06.11 | ₩13,746 | ₩14,430 | ₩13,518 | ₩14,068 | +2.34% | 690.1만 |
|---|
| 2026.06.10 | ₩13,759 | ₩13,987 | ₩13,666 | ₩13,826 | +0.49% | 606.6만 |
|---|
| 2026.06.09 | ₩13,947 | ₩14,095 | ₩13,706 | ₩13,733 | -1.54% | 832.7만 |
|---|
| 2026.06.08 | ₩13,625 | ₩13,974 | ₩13,236 | ₩13,934 | +2.26% | 884.4만 |
|---|
| 2026.06.05 | ₩14,282 | ₩14,376 | ₩13,156 | ₩13,706 | -4.04% | 1461.6만 |
|---|
| 2026.06.04 | ₩14,095 | ₩14,577 | ₩14,095 | ₩14,323 | +1.62% | 488.2만 |
|---|
| 2026.06.03 | ₩14,457 | ₩14,457 | ₩13,947 | ₩14,014 | -3.06% | 622.4만 |
|---|
| 2026.06.02 | ₩14,631 | ₩14,671 | ₩14,256 | ₩14,457 | -1.19% | 808.9만 |
|---|
| 2026.06.01 | ₩14,215 | ₩14,980 | ₩14,014 | ₩14,725 | +3.58% | 712.8만 |
|---|
| 2026.05.29 | ₩14,296 | ₩14,551 | ₩14,121 | ₩14,229 | -0.47% | 699.7만 |
|---|
| 2026.05.28 | ₩14,162 | ₩14,537 | ₩13,987 | ₩14,497 | +2.37% | 571.7만 |
|---|
| 2026.05.27 | ₩13,813 | ₩14,577 | ₩13,800 | ₩14,242 | +3.11% | 729만 |
|---|
| 2026.05.26 | ₩13,961 | ₩14,135 | ₩13,813 | ₩13,907 | -0.38% | 473만 |
|---|
| 2026.05.22 | ₩13,867 | ₩14,229 | ₩13,800 | ₩14,028 | +1.16% | 504.2만 |
|---|
| 2026.05.21 | ₩13,505 | ₩13,907 | ₩13,317 | ₩13,786 | +2.09% | 537.3만 |
|---|
| 2026.05.20 | ₩13,223 | ₩13,666 | ₩13,035 | ₩13,585 | +2.74% | 1242.7만 |
|---|
| 2026.05.19 | ₩13,156 | ₩13,357 | ₩13,022 | ₩13,277 | +0.92% | 979.6만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,424 | ₩13,089 | ₩13,169 | -0.81% | 756만 |
|---|
| 2026.05.15 | ₩13,451 | ₩13,598 | ₩13,156 | ₩13,263 | -1.40% | 1499.7만 |
|---|
| 2026.05.14 | ₩14,081 | ₩14,242 | ₩13,545 | ₩13,558 | -3.71% | 1065.1만 |
|---|
| 2026.05.13 | ₩14,229 | ₩14,282 | ₩13,934 | ₩14,041 | -1.32% | 1068.6만 |
|---|
| 2026.05.12 | ₩14,631 | ₩14,698 | ₩14,121 | ₩14,336 | -2.02% | 1101.9만 |
|---|
| 2026.05.11 | ₩14,953 | ₩14,980 | ₩14,390 | ₩14,618 | -2.24% | 1326.4만 |
|---|
| 2026.05.08 | ₩14,363 | ₩14,899 | ₩14,296 | ₩14,872 | +3.55% | 816.5만 |
|---|
| 2026.05.07 | ₩14,564 | ₩14,832 | ₩14,309 | ₩14,430 | -0.92% | 1360.6만 |
|---|
| 2026.05.06 | ₩14,484 | ₩14,819 | ₩14,336 | ₩14,631 | +1.02% | 1000만 |
|---|
| 2026.05.05 | ₩14,524 | ₩14,698 | ₩13,639 | ₩14,296 | -1.57% | 1284.4만 |
|---|
| 2026.05.04 | ₩14,765 | ₩15,060 | ₩14,537 | ₩14,926 | +1.09% | 1235.4만 |
|---|
| 2026.05.01 | ₩14,457 | ₩15,087 | ₩14,363 | ₩14,872 | +2.88% | 1228.6만 |
|---|
| 2026.04.30 | ₩13,759 | ₩13,947 | ₩13,652 | ₩13,733 | -0.19% | 1508.3만 |
|---|
| 2026.04.29 | ₩14,148 | ₩14,148 | ₩13,692 | ₩13,867 | -1.99% | 590만 |
|---|
| 2026.04.28 | ₩14,189 | ₩14,256 | ₩13,813 | ₩14,108 | -0.57% | 917.2만 |
|---|
| 2026.04.27 | ₩14,779 | ₩15,007 | ₩14,175 | ₩14,202 | -3.90% | 983.9만 |
|---|
| 2026.04.24 | ₩15,114 | ₩15,194 | ₩14,618 | ₩14,712 | -2.66% | 628.9만 |
|---|
| 2026.04.23 | ₩15,825 | ₩15,851 | ₩14,832 | ₩15,114 | -4.49% | 849만 |
|---|
| 2026.04.22 | ₩15,704 | ₩15,865 | ₩15,395 | ₩15,825 | +0.77% | 534.8만 |
|---|
| 2026.04.21 | ₩15,905 | ₩15,986 | ₩15,570 | ₩15,570 | -2.11% | 842.9만 |
|---|
| 2026.04.20 | ₩15,664 | ₩15,919 | ₩15,570 | ₩15,851 | +1.20% | 595.2만 |
|---|
| 2026.04.17 | ₩15,811 | ₩16,053 | ₩15,570 | ₩15,744 | -0.42% | 718.8만 |
|---|
| 2026.04.16 | ₩15,771 | ₩16,012 | ₩15,556 | ₩15,731 | -0.26% | 598.1만 |
|---|
| 2026.04.15 | ₩14,886 | ₩15,798 | ₩14,819 | ₩15,650 | +5.14% | 1110.1만 |
|---|
| 2026.04.14 | ₩14,443 | ₩14,940 | ₩14,403 | ₩14,859 | +2.88% | 887.6만 |
|---|
| 2026.04.13 | ₩14,121 | ₩14,430 | ₩13,840 | ₩14,390 | +1.90% | 1125.2만 |
|---|
| 2026.04.10 | ₩14,618 | ₩14,765 | ₩14,068 | ₩14,242 | -2.57% | 947.5만 |
|---|
| 2026.04.09 | ₩14,457 | ₩14,698 | ₩13,987 | ₩14,551 | +0.65% | 1385만 |
|---|
| 2026.04.08 | ₩14,698 | ₩15,208 | ₩14,484 | ₩14,510 | -1.28% | 1951.3만 |
|---|
| 2026.04.07 | ₩13,089 | ₩14,953 | ₩13,089 | ₩14,618 | +11.68% | 3793.7만 |
|---|
| 2026.04.06 | ₩12,767 | ₩13,464 | ₩12,700 | ₩13,210 | +3.47% | 1066.3만 |
|---|
| 2026.04.02 | ₩12,096 | ₩13,022 | ₩12,096 | ₩12,767 | +5.54% | 1289.2만 |
|---|
| 2026.04.01 | ₩12,110 | ₩12,445 | ₩12,029 | ₩12,405 | +2.44% | 958.6만 |
|---|
| 2026.03.31 | ₩11,936 | ₩12,405 | ₩11,681 | ₩12,096 | +1.35% | 2791.3만 |
|---|
| 2026.03.30 | ₩11,868 | ₩12,164 | ₩11,748 | ₩11,962 | +0.79% | 834.4만 |
|---|
| 2026.03.27 | ₩11,909 | ₩12,096 | ₩11,600 | ₩11,788 | -1.01% | 983.4만 |
|---|
| 2026.03.26 | ₩12,284 | ₩12,405 | ₩11,882 | ₩11,909 | -3.06% | 1066.8만 |
|---|
| 2026.03.25 | ₩12,338 | ₩12,499 | ₩12,164 | ₩12,378 | +0.33% | 929.9만 |
|---|
| 2026.03.24 | ₩12,204 | ₩12,539 | ₩12,190 | ₩12,298 | +0.77% | 978.6만 |
|---|
| 2026.03.23 | ₩12,391 | ₩12,633 | ₩12,123 | ₩12,257 | -1.08% | 954.1만 |
|---|
| 2026.03.20 | ₩11,962 | ₩12,391 | ₩11,882 | ₩12,271 | +2.58% | 2389.9만 |
|---|
| 2026.03.19 | ₩11,922 | ₩12,070 | ₩11,560 | ₩12,016 | +0.79% | 1072.5만 |
|---|
| 2026.03.18 | ₩12,231 | ₩12,472 | ₩12,016 | ₩12,070 | -1.32% | 880만 |
|---|
| 2026.03.17 | ₩12,767 | ₩13,008 | ₩12,365 | ₩12,378 | -3.05% | 1159.9만 |
|---|
| 2026.03.16 | ₩12,901 | ₩13,035 | ₩12,713 | ₩12,740 | -1.25% | 1274.9만 |
|---|
| 2026.03.13 | ₩13,210 | ₩13,397 | ₩12,794 | ₩13,035 | -1.32% | 1661.3만 |
|---|
| 2026.03.12 | ₩13,210 | ₩13,478 | ₩13,129 | ₩13,142 | -0.51% | 1073.6만 |
|---|
| 2026.03.11 | ₩13,920 | ₩13,974 | ₩13,290 | ₩13,330 | -4.24% | 1248.2만 |
|---|
| 2026.03.10 | ₩14,792 | ₩14,872 | ₩13,746 | ₩13,853 | -6.35% | 2108.8만 |
|---|
| 2026.03.09 | ₩15,409 | ₩15,556 | ₩14,779 | ₩15,007 | -2.61% | 1347.5만 |
|---|
| 2026.03.06 | ₩15,463 | ₩16,281 | ₩15,194 | ₩16,079 | +3.99% | 1134.7만 |
|---|
| 2026.03.05 | ₩16,173 | ₩16,777 | ₩15,704 | ₩15,744 | -2.65% | 1742.9만 |
|---|
| 2026.03.04 | ₩16,495 | ₩16,938 | ₩16,106 | ₩16,160 | -2.03% | 1424.2만 |
|---|
| 2026.03.03 | ₩17,233 | ₩17,595 | ₩16,428 | ₩16,696 | -3.11% | 2213.9만 |
|---|
| 2026.03.02 | ₩18,909 | ₩18,909 | ₩17,514 | ₩17,890 | -5.39% | 2738.4만 |
|---|
| 2026.02.27 | ₩15,033 | ₩18,775 | ₩14,725 | ₩18,118 | +20.52% | 9170만 |
|---|
| 2026.02.26 | ₩13,840 | ₩15,154 | ₩13,826 | ₩14,993 | +8.33% | 1607.9만 |
|---|
| 2026.02.25 | ₩13,947 | ₩14,148 | ₩13,612 | ₩13,625 | -2.31% | 1324.2만 |
|---|
| 2026.02.24 | ₩14,095 | ₩14,323 | ₩13,893 | ₩13,934 | -1.14% | 789.1만 |
|---|
| 2026.02.23 | ₩14,390 | ₩14,403 | ₩13,947 | ₩14,162 | -1.58% | 926.4만 |
|---|
| 2026.02.20 | ₩14,685 | ₩14,712 | ₩14,363 | ₩14,363 | -2.19% | 888.1만 |
|---|
| 2026.02.19 | ₩14,859 | ₩14,926 | ₩14,457 | ₩14,671 | -1.26% | 681.5만 |
|---|
| 2026.02.18 | ₩14,524 | ₩15,087 | ₩14,349 | ₩14,913 | +2.68% | 734.9만 |
|---|
| 2026.02.17 | ₩14,242 | ₩15,194 | ₩14,242 | ₩14,524 | +1.98% | 1368.2만 |
|---|
| 2026.02.13 | ₩13,773 | ₩14,014 | ₩13,666 | ₩13,840 | +0.49% | 846.1만 |
|---|
| 2026.02.12 | ₩14,752 | ₩14,779 | ₩13,612 | ₩13,746 | -6.82% | 1020.2만 |
|---|
| 2026.02.11 | ₩14,524 | ₩14,846 | ₩14,323 | ₩14,765 | +1.66% | 693.9만 |
|---|
| 2026.02.10 | ₩14,443 | ₩14,658 | ₩14,349 | ₩14,537 | +0.65% | 868.3만 |
|---|
| 2026.02.09 | ₩14,081 | ₩14,336 | ₩13,826 | ₩14,323 | +1.71% | 745.9만 |
|---|
| 2026.02.06 | ₩14,215 | ₩14,457 | ₩14,014 | ₩14,162 | -0.38% | 713.7만 |
|---|
| 2026.02.05 | ₩14,484 | ₩14,551 | ₩13,867 | ₩14,108 | -2.59% | 761.9만 |
|---|
| 2026.02.04 | ₩14,484 | ₩14,725 | ₩14,282 | ₩14,417 | -0.46% | 1109.6만 |
|---|
| 2026.02.03 | ₩14,899 | ₩14,953 | ₩14,417 | ₩14,497 | -2.70% | 1122.2만 |
|---|
| 2026.02.02 | ₩14,886 | ₩15,060 | ₩14,792 | ₩14,993 | +0.72% | 597.6만 |
|---|
| 2026.01.30 | ₩15,047 | ₩15,100 | ₩14,725 | ₩15,033 | -0.09% | 575.3만 |
|---|
| 2026.01.29 | ₩15,208 | ₩15,208 | ₩14,698 | ₩15,100 | -0.71% | 773만 |
|---|
| 2026.01.28 | ₩15,543 | ₩15,637 | ₩15,194 | ₩15,208 | -2.16% | 447.3만 |
|---|
| 2026.01.27 | ₩15,972 | ₩16,039 | ₩15,369 | ₩15,489 | -3.02% | 541.6만 |
|---|
| 2026.01.26 | ₩15,758 | ₩16,093 | ₩15,530 | ₩15,945 | +1.19% | 627.4만 |
|---|
| 2026.01.23 | ₩15,731 | ₩15,865 | ₩15,691 | ₩15,691 | -0.26% | 448.4만 |
|---|
| 2026.01.22 | ₩15,704 | ₩16,012 | ₩15,623 | ₩15,798 | +0.60% | 722.5만 |
|---|
| 2026.01.21 | ₩15,436 | ₩15,597 | ₩15,315 | ₩15,556 | +0.78% | 589.3만 |
|---|
| 2026.01.20 | ₩15,463 | ₩15,851 | ₩15,355 | ₩15,489 | +0.17% | 1127만 |
|---|
| 2026.01.16 | ₩15,945 | ₩16,039 | ₩15,758 | ₩15,825 | -0.76% | 614.4만 |
|---|
| 2026.01.15 | ₩16,187 | ₩16,254 | ₩15,784 | ₩15,865 | -1.99% | 683.6만 |
|---|
| 2026.01.14 | ₩16,267 | ₩16,361 | ₩16,093 | ₩16,200 | -0.41% | 483만 |
|---|
| 2026.01.13 | ₩16,267 | ₩16,388 | ₩16,146 | ₩16,281 | +0.08% | 736.5만 |
|---|
| 2026.01.12 | ₩16,106 | ₩16,361 | ₩16,053 | ₩16,294 | +1.17% | 692만 |
|---|
| 2026.01.09 | ₩16,482 | ₩16,522 | ₩16,120 | ₩16,173 | -1.87% | 770만 |
|---|
| 2026.01.08 | ₩16,576 | ₩16,777 | ₩16,428 | ₩16,455 | -0.73% | 785.9만 |
|---|
| 2026.01.07 | ₩16,844 | ₩16,897 | ₩16,401 | ₩16,589 | -1.51% | 670.3만 |
|---|
| 2026.01.06 | ₩17,407 | ₩17,407 | ₩16,696 | ₩16,763 | -3.70% | 1113.8만 |
|---|
| 2026.01.05 | ₩17,608 | ₩17,662 | ₩17,286 | ₩17,407 | -1.14% | 757.1만 |
|---|
| 2026.01.02 | ₩17,970 | ₩18,011 | ₩17,608 | ₩17,675 | -1.64% | 592.8만 |
|---|
| 2025.12.31 | ₩17,957 | ₩18,118 | ₩17,890 | ₩17,970 | +0.07% | 508.4만 |
|---|
| 2025.12.30 | ₩17,970 | ₩18,359 | ₩17,970 | ₩18,118 | +0.82% | 393.7만 |
|---|
| 2025.12.29 | ₩18,104 | ₩18,185 | ₩17,997 | ₩18,104 | 0.00% | 476.4만 |
|---|
| 2025.12.26 | ₩18,373 | ₩18,426 | ₩18,051 | ₩18,225 | -0.80% | 288.7만 |
|---|
| 2025.12.24 | ₩18,091 | ₩18,440 | ₩17,917 | ₩18,426 | +1.85% | 246.4만 |
|---|
| 2025.12.23 | ₩18,091 | ₩18,292 | ₩18,024 | ₩18,145 | +0.30% | 440.8만 |
|---|
| 2025.12.22 | ₩18,078 | ₩18,909 | ₩18,024 | ₩18,252 | +0.96% | 1161.8만 |
|---|
| 2025.12.19 | ₩17,367 | ₩17,622 | ₩17,260 | ₩17,501 | +0.77% | 2333.3만 |
|---|
| 2025.12.18 | ₩17,581 | ₩17,756 | ₩17,367 | ₩17,447 | -0.76% | 740.5만 |
|---|
| 2025.12.17 | ₩18,171 | ₩18,212 | ₩17,514 | ₩17,568 | -3.32% | 1288.3만 |
|---|
| 2025.12.16 | ₩18,587 | ₩18,748 | ₩18,118 | ₩18,574 | -0.07% | 751.3만 |
|---|
| 2025.12.15 | ₩18,480 | ₩18,775 | ₩18,064 | ₩18,762 | +1.52% | 660.9만 |
|---|
| 2025.12.12 | ₩18,896 | ₩19,097 | ₩18,386 | ₩18,426 | -2.48% | 1024.2만 |
|---|
| 2025.12.11 | ₩19,861 | ₩20,156 | ₩18,842 | ₩18,936 | -4.66% | 1913.3만 |
|---|
| 2025.12.10 | ₩19,687 | ₩20,518 | ₩19,513 | ₩19,741 | +0.27% | 1462.6만 |
|---|
| 2025.12.09 | ₩19,338 | ₩19,861 | ₩18,735 | ₩19,633 | +1.53% | 1540.5만 |
|---|
| 2025.12.08 | ₩18,882 | ₩19,794 | ₩18,145 | ₩19,539 | +3.48% | 3952.3만 |
|---|
| 2025.12.05 | ₩19,325 | ₩19,325 | ₩17,702 | ₩17,930 | -7.22% | 2710.4만 |
|---|
| 2025.12.04 | ₩19,620 | ₩19,995 | ₩19,110 | ₩19,875 | +1.30% | 752.7만 |
|---|
| 2025.12.03 | ₩21,189 | ₩21,229 | ₩19,633 | ₩19,673 | -7.15% | 961.5만 |
|---|
| 2025.12.02 | ₩21,068 | ₩21,524 | ₩20,787 | ₩21,216 | +0.70% | 644.6만 |
|---|
| 2025.12.01 | ₩21,202 | ₩21,323 | ₩20,787 | ₩21,068 | -0.63% | 457.2만 |
|---|
| 2025.11.28 | ₩21,189 | ₩21,497 | ₩20,773 | ₩21,484 | +1.39% | 277.5만 |
|---|
| 2025.11.26 | ₩21,028 | ₩21,256 | ₩20,720 | ₩21,175 | +0.70% | 666.6만 |
|---|
| 2025.11.25 | ₩20,317 | ₩21,015 | ₩20,250 | ₩20,974 | +3.23% | 455.3만 |
|---|
| 2025.11.24 | ₩21,310 | ₩21,323 | ₩20,116 | ₩20,197 | -5.22% | 1355.8만 |
|---|
| 2025.11.21 | ₩21,055 | ₩21,511 | ₩20,733 | ₩21,310 | +1.21% | 548.3만 |
|---|
| 2025.11.20 | ₩20,894 | ₩21,859 | ₩20,813 | ₩21,028 | +0.64% | 894.6만 |
|---|
| 2025.11.19 | ₩21,430 | ₩21,658 | ₩20,720 | ₩20,746 | -3.19% | 794.3만 |
|---|
| 2025.11.18 | ₩21,055 | ₩21,873 | ₩20,451 | ₩21,578 | +2.48% | 1011.8만 |
|---|
| 2025.11.17 | ₩21,082 | ₩21,363 | ₩20,921 | ₩21,095 | +0.06% | 782.2만 |
|---|
| 2025.11.14 | ₩20,492 | ₩21,149 | ₩20,183 | ₩21,028 | +2.62% | 622.7만 |
|---|
| 2025.11.13 | ₩20,760 | ₩21,175 | ₩20,505 | ₩20,612 | -0.71% | 595.8만 |
|---|
| 2025.11.12 | ₩22,208 | ₩22,262 | ₩20,478 | ₩20,880 | -5.98% | 1221.8만 |
|---|
| 2025.11.11 | ₩21,739 | ₩23,013 | ₩21,471 | ₩22,450 | +3.27% | 1585.9만 |
|---|
| 2025.11.10 | ₩20,290 | ₩20,545 | ₩20,076 | ₩20,451 | +0.79% | 1300.6만 |
|---|
| 2025.11.07 | ₩19,660 | ₩20,492 | ₩19,647 | ₩20,250 | +3.00% | 977.3만 |
|---|
| 2025.11.06 | ₩20,237 | ₩20,652 | ₩19,754 | ₩19,848 | -1.92% | 650.6만 |
|---|
| 2025.11.05 | ₩19,915 | ₩20,572 | ₩19,888 | ₩20,237 | +1.62% | 611.5만 |
|---|
| 2025.11.04 | ₩20,398 | ₩20,706 | ₩19,834 | ₩19,901 | -2.43% | 735만 |
|---|
| 2025.11.03 | ₩20,599 | ₩20,746 | ₩19,942 | ₩20,679 | +0.39% | 660.8만 |
|---|
| 2025.10.31 | ₩20,626 | ₩20,988 | ₩20,505 | ₩20,639 | +0.07% | 673.1만 |
|---|
| 2025.10.30 | ₩21,175 | ₩21,269 | ₩20,612 | ₩20,733 | -2.09% | 488만 |
|---|
| 2025.10.29 | ₩21,739 | ₩21,833 | ₩21,202 | ₩21,296 | -2.04% | 441.4만 |
|---|
| 2025.10.28 | ₩22,208 | ₩22,208 | ₩21,605 | ₩21,739 | -2.11% | 348.2만 |
|---|
| 2025.10.27 | ₩22,543 | ₩22,704 | ₩21,940 | ₩22,222 | -1.43% | 379.8만 |
|---|
| 2025.10.24 | ₩22,382 | ₩22,651 | ₩22,235 | ₩22,423 | +0.18% | 223.9만 |
|---|
| 2025.10.23 | ₩22,222 | ₩22,624 | ₩22,074 | ₩22,087 | -0.60% | 358.6만 |
|---|
| 2025.10.22 | ₩22,087 | ₩22,436 | ₩21,833 | ₩22,222 | +0.61% | 265.5만 |
|---|
| 2025.10.21 | ₩22,999 | ₩23,187 | ₩22,061 | ₩22,141 | -3.73% | 435.1만 |
|---|
| 2025.10.20 | ₩22,704 | ₩22,919 | ₩22,329 | ₩22,785 | +0.35% | 242.2만 |
|---|
| 2025.10.17 | ₩22,503 | ₩22,785 | ₩22,141 | ₩22,490 | -0.06% | 421.6만 |
|---|
| 2025.10.16 | ₩23,268 | ₩23,375 | ₩22,476 | ₩22,664 | -2.59% | 435.5만 |
|---|
| 2025.10.15 | ₩23,160 | ₩23,710 | ₩22,905 | ₩23,375 | +0.93% | 379만 |
|---|
| 2025.10.14 | ₩22,745 | ₩23,388 | ₩22,302 | ₩23,187 | +1.95% | 423.1만 |
|---|
| 2025.10.13 | ₩22,973 | ₩23,522 | ₩22,852 | ₩22,932 | -0.18% | 442.7만 |
|---|
| 2025.10.10 | ₩24,273 | ₩24,273 | ₩22,651 | ₩22,798 | -6.08% | 605.6만 |
|---|