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 | ₩12,531 | ₩12,893 | ₩12,236 | ₩12,276 | -2.03% | 2462.3만 |
| 2026.10.08 | ₩12,008 | ₩12,772 | ₩11,995 | ₩12,437 | +3.57% | 5563.1만 |
| 2026.10.07 | ₩12,558 | ₩12,732 | ₩11,593 | ₩11,915 | -5.12% | 4330만 |
| 2026.10.06 | ₩13,188 | ₩13,188 | ₩12,236 | ₩12,772 | -3.15% | 2534.3만 |
| 2026.10.05 | ₩12,410 | ₩13,228 | ₩12,276 | ₩13,107 | +5.62% | 3168.3만 |
| 2026.10.02 | ₩12,531 | ₩12,960 | ₩12,022 | ₩12,732 | +1.60% | 3738.9만 |
| 2026.10.01 | ₩13,550 | ₩13,751 | ₩12,504 | ₩12,518 | -7.62% | 4426.8만 |
| 2026.09.30 | ₩13,563 | ₩13,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,844 |
| +2.08% |
| 3199.5만 |
| 2026.09.29 | ₩13,670 | ₩13,818 | ₩13,255 | ₩13,389 | -2.06% | 1900.6만 |
|---|
| 2026.09.28 | ₩13,268 | ₩13,938 | ₩13,121 | ₩13,777 | +3.84% | 2419.3만 |
|---|
| 2026.09.25 | ₩13,684 | ₩13,751 | ₩13,308 | ₩13,349 | -2.45% | 1684.7만 |
|---|
| 2026.09.24 | ₩13,375 | ₩13,804 | ₩13,349 | ₩13,643 | +2.00% | 1531.9만 |
|---|
| 2026.09.23 | ₩13,536 | ₩13,751 | ₩13,094 | ₩13,349 | -1.39% | 3361만 |
|---|
| 2026.09.22 | ₩13,751 | ₩14,381 | ₩13,241 | ₩13,550 | -1.46% | 4640.5만 |
|---|
| 2026.09.21 | ₩14,273 | ₩15,399 | ₩13,188 | ₩13,282 | -6.95% | 6617.5만 |
|---|
| 2026.09.18 | ₩14,193 | ₩14,233 | ₩13,563 | ₩13,684 | -3.59% | 7899.6만 |
|---|
| 2026.09.17 | ₩14,863 | ₩14,984 | ₩14,086 | ₩14,233 | -4.24% | 2863.1만 |
|---|
| 2026.09.16 | ₩14,608 | ₩15,118 | ₩14,608 | ₩14,930 | +2.20% | 1722.2만 |
|---|
| 2026.09.15 | ₩14,474 | ₩14,823 | ₩14,407 | ₩14,756 | +1.94% | 1231.1만 |
|---|
| 2026.09.14 | ₩14,528 | ₩14,876 | ₩14,340 | ₩14,568 | +0.28% | 1112.3만 |
|---|
| 2026.09.11 | ₩14,005 | ₩14,247 | ₩13,952 | ₩14,206 | +1.44% | 817.8만 |
|---|
| 2026.09.10 | ₩13,657 | ₩14,139 | ₩13,630 | ₩13,911 | +1.86% | 1304만 |
|---|
| 2026.09.09 | ₩14,448 | ₩14,488 | ₩13,657 | ₩13,697 | -5.19% | 1315.1만 |
|---|
| 2026.09.08 | ₩14,407 | ₩14,783 | ₩14,233 | ₩14,474 | +0.47% | 1429.4만 |
|---|
| 2026.09.04 | ₩14,689 | ₩14,917 | ₩14,421 | ₩14,555 | -0.91% | 846.8만 |
|---|
| 2026.09.03 | ₩14,930 | ₩14,997 | ₩14,448 | ₩14,796 | -0.90% | 927.3만 |
|---|
| 2026.09.02 | ₩14,139 | ₩15,010 | ₩14,139 | ₩14,702 | +3.98% | 1198.4만 |
|---|
| 2026.09.01 | ₩14,488 | ₩14,555 | ₩13,898 | ₩14,139 | -2.41% | 1043.2만 |
|---|
| 2026.08.31 | ₩14,474 | ₩15,024 | ₩14,394 | ₩14,622 | +1.02% | 1111만 |
|---|
| 2026.08.28 | ₩14,448 | ₩14,716 | ₩14,314 | ₩14,582 | +0.93% | 1002.9만 |
|---|
| 2026.08.27 | ₩14,314 | ₩14,716 | ₩14,086 | ₩14,474 | +1.12% | 843.2만 |
|---|
| 2026.08.26 | ₩14,247 | ₩14,434 | ₩13,992 | ₩14,394 | +1.03% | 790만 |
|---|
| 2026.08.25 | ₩13,831 | ₩14,421 | ₩13,751 | ₩14,300 | +3.39% | 960.4만 |
|---|
| 2026.08.24 | ₩13,818 | ₩14,139 | ₩13,576 | ₩13,871 | +0.39% | 1125.8만 |
|---|
| 2026.08.21 | ₩13,898 | ₩13,965 | ₩13,710 | ₩13,871 | -0.19% | 744.9만 |
|---|
| 2026.08.20 | ₩14,072 | ₩14,273 | ₩13,630 | ₩13,791 | -2.00% | 930.8만 |
|---|
| 2026.08.19 | ₩13,992 | ₩14,247 | ₩13,844 | ₩14,206 | +1.53% | 1070.3만 |
|---|
| 2026.08.18 | ₩13,858 | ₩14,032 | ₩13,603 | ₩13,978 | +0.87% | 951.3만 |
|---|
| 2026.08.17 | ₩13,469 | ₩13,844 | ₩13,402 | ₩13,777 | +2.29% | 687.8만 |
|---|
| 2026.08.14 | ₩13,389 | ₩13,831 | ₩13,362 | ₩13,590 | +1.50% | 1067.6만 |
|---|
| 2026.08.13 | ₩12,732 | ₩13,469 | ₩12,732 | ₩13,362 | +4.95% | 1503.6만 |
|---|
| 2026.08.12 | ₩12,504 | ₩13,402 | ₩12,477 | ₩12,732 | +1.82% | 1582.3만 |
|---|
| 2026.08.11 | ₩12,370 | ₩12,625 | ₩12,250 | ₩12,571 | +1.63% | 837만 |
|---|
| 2026.08.10 | ₩12,236 | ₩12,464 | ₩12,062 | ₩12,424 | +1.53% | 978.8만 |
|---|
| 2026.08.07 | ₩12,142 | ₩12,678 | ₩12,102 | ₩12,317 | +1.43% | 932.7만 |
|---|
| 2026.08.06 | ₩11,955 | ₩12,410 | ₩11,673 | ₩12,142 | +1.57% | 1326.3만 |
|---|
| 2026.08.05 | ₩11,378 | ₩11,861 | ₩10,842 | ₩11,740 | +3.18% | 1925.6만 |
|---|
| 2026.08.04 | ₩11,030 | ₩11,419 | ₩11,003 | ₩11,231 | +1.82% | 1625.3만 |
|---|
| 2026.08.03 | ₩10,722 | ₩11,030 | ₩10,615 | ₩11,017 | +2.75% | 1518.1만 |
|---|
| 2026.07.31 | ₩10,454 | ₩10,722 | ₩10,212 | ₩10,668 | +2.05% | 1514.2만 |
|---|
| 2026.07.30 | ₩10,588 | ₩10,601 | ₩10,266 | ₩10,467 | -1.14% | 1356.6만 |
|---|
| 2026.07.29 | ₩10,869 | ₩10,896 | ₩10,481 | ₩10,655 | -1.97% | 1434.2만 |
|---|
| 2026.07.28 | ₩10,829 | ₩10,963 | ₩10,668 | ₩10,816 | -0.12% | 1579.4만 |
|---|
| 2026.07.27 | ₩10,990 | ₩11,043 | ₩10,534 | ₩10,762 | -2.07% | 1840.7만 |
|---|
| 2026.07.24 | ₩11,392 | ₩11,486 | ₩10,950 | ₩11,003 | -3.41% | 847.7만 |
|---|
| 2026.07.23 | ₩11,620 | ₩11,700 | ₩11,338 | ₩11,378 | -2.08% | 675.3만 |
|---|
| 2026.07.22 | ₩11,486 | ₩11,955 | ₩11,338 | ₩11,767 | +2.45% | 1161.8만 |
|---|
| 2026.07.21 | ₩11,405 | ₩11,593 | ₩11,271 | ₩11,432 | +0.24% | 909.2만 |
|---|
| 2026.07.20 | ₩11,794 | ₩11,848 | ₩11,472 | ₩11,486 | -2.61% | 918.5만 |
|---|
| 2026.07.17 | ₩12,142 | ₩12,236 | ₩11,647 | ₩11,727 | -3.42% | 1299.2만 |
|---|
| 2026.07.16 | ₩12,437 | ₩12,571 | ₩12,223 | ₩12,250 | -1.51% | 900.7만 |
|---|
| 2026.07.15 | ₩12,357 | ₩12,531 | ₩12,156 | ₩12,397 | +0.33% | 654.6만 |
|---|
| 2026.07.14 | ₩12,678 | ₩12,799 | ₩12,196 | ₩12,223 | -3.59% | 798.7만 |
|---|
| 2026.07.13 | ₩12,678 | ₩13,134 | ₩12,571 | ₩12,799 | +0.95% | 1084.2만 |
|---|
| 2026.07.10 | ₩12,625 | ₩12,772 | ₩12,384 | ₩12,611 | -0.11% | 935.2만 |
|---|
| 2026.07.09 | ₩12,397 | ₩12,625 | ₩11,848 | ₩12,504 | +0.86% | 1887.4만 |
|---|
| 2026.07.08 | ₩13,335 | ₩13,335 | ₩12,866 | ₩13,067 | -2.01% | 654.1만 |
|---|
| 2026.07.07 | ₩13,590 | ₩13,697 | ₩13,308 | ₩13,322 | -1.97% | 432.7만 |
|---|
| 2026.07.06 | ₩13,831 | ₩13,898 | ₩13,362 | ₩13,523 | -2.23% | 682.6만 |
|---|
| 2026.07.02 | ₩13,710 | ₩13,925 | ₩13,523 | ₩13,925 | +1.56% | 575.1만 |
|---|
| 2026.07.01 | ₩13,268 | ₩13,724 | ₩13,027 | ₩13,630 | +2.73% | 797.1만 |
|---|
| 2026.06.30 | ₩13,134 | ₩13,416 | ₩12,880 | ₩13,215 | +0.61% | 1437.9만 |
|---|
| 2026.06.29 | ₩13,161 | ₩13,349 | ₩12,960 | ₩13,161 | 0.00% | 700.2만 |
|---|
| 2026.06.26 | ₩12,544 | ₩13,174 | ₩12,531 | ₩12,920 | +2.99% | 728.3만 |
|---|
| 2026.06.25 | ₩13,000 | ₩13,188 | ₩12,598 | ₩12,638 | -2.78% | 664.5만 |
|---|
| 2026.06.24 | ₩12,987 | ₩13,241 | ₩12,920 | ₩13,067 | +0.62% | 587.2만 |
|---|
| 2026.06.23 | ₩13,134 | ₩13,255 | ₩12,853 | ₩13,027 | -0.82% | 789.7만 |
|---|
| 2026.06.22 | ₩13,241 | ₩13,536 | ₩13,067 | ₩13,255 | +0.10% | 810.3만 |
|---|
| 2026.06.18 | ₩13,375 | ₩13,670 | ₩13,067 | ₩13,322 | -0.40% | 2810.5만 |
|---|
| 2026.06.17 | ₩13,657 | ₩13,791 | ₩13,282 | ₩13,375 | -2.06% | 902.5만 |
|---|
| 2026.06.16 | ₩13,992 | ₩14,461 | ₩13,670 | ₩13,804 | -1.34% | 795만 |
|---|
| 2026.06.15 | ₩14,541 | ₩14,702 | ₩13,898 | ₩14,059 | -3.32% | 1087.8만 |
|---|
| 2026.06.12 | ₩14,019 | ₩14,113 | ₩13,630 | ₩14,032 | +0.10% | 476.8만 |
|---|
| 2026.06.11 | ₩13,737 | ₩14,421 | ₩13,509 | ₩14,059 | +2.34% | 690.1만 |
|---|
| 2026.06.10 | ₩13,751 | ₩13,978 | ₩13,657 | ₩13,818 | +0.49% | 606.6만 |
|---|
| 2026.06.09 | ₩13,938 | ₩14,086 | ₩13,697 | ₩13,724 | -1.54% | 832.7만 |
|---|
| 2026.06.08 | ₩13,617 | ₩13,965 | ₩13,228 | ₩13,925 | +2.26% | 884.4만 |
|---|
| 2026.06.05 | ₩14,273 | ₩14,367 | ₩13,148 | ₩13,697 | -4.04% | 1461.6만 |
|---|
| 2026.06.04 | ₩14,086 | ₩14,568 | ₩14,086 | ₩14,314 | +1.62% | 488.2만 |
|---|
| 2026.06.03 | ₩14,448 | ₩14,448 | ₩13,938 | ₩14,005 | -3.06% | 622.4만 |
|---|
| 2026.06.02 | ₩14,622 | ₩14,662 | ₩14,247 | ₩14,448 | -1.19% | 808.9만 |
|---|
| 2026.06.01 | ₩14,206 | ₩14,970 | ₩14,005 | ₩14,716 | +3.58% | 712.8만 |
|---|
| 2026.05.29 | ₩14,287 | ₩14,541 | ₩14,113 | ₩14,220 | -0.47% | 699.7만 |
|---|
| 2026.05.28 | ₩14,153 | ₩14,528 | ₩13,978 | ₩14,488 | +2.37% | 571.7만 |
|---|
| 2026.05.27 | ₩13,804 | ₩14,568 | ₩13,791 | ₩14,233 | +3.11% | 729만 |
|---|
| 2026.05.26 | ₩13,952 | ₩14,126 | ₩13,804 | ₩13,898 | -0.38% | 473만 |
|---|
| 2026.05.22 | ₩13,858 | ₩14,220 | ₩13,791 | ₩14,019 | +1.16% | 504.2만 |
|---|
| 2026.05.21 | ₩13,496 | ₩13,898 | ₩13,308 | ₩13,777 | +2.09% | 537.3만 |
|---|
| 2026.05.20 | ₩13,215 | ₩13,657 | ₩13,027 | ₩13,576 | +2.74% | 1242.7만 |
|---|
| 2026.05.19 | ₩13,148 | ₩13,349 | ₩13,014 | ₩13,268 | +0.92% | 979.6만 |
|---|
| 2026.05.18 | ₩13,268 | ₩13,416 | ₩13,081 | ₩13,161 | -0.81% | 756만 |
|---|
| 2026.05.15 | ₩13,442 | ₩13,590 | ₩13,148 | ₩13,255 | -1.40% | 1499.7만 |
|---|
| 2026.05.14 | ₩14,072 | ₩14,233 | ₩13,536 | ₩13,550 | -3.71% | 1065.1만 |
|---|
| 2026.05.13 | ₩14,220 | ₩14,273 | ₩13,925 | ₩14,032 | -1.32% | 1068.6만 |
|---|
| 2026.05.12 | ₩14,622 | ₩14,689 | ₩14,113 | ₩14,327 | -2.02% | 1101.9만 |
|---|
| 2026.05.11 | ₩14,943 | ₩14,970 | ₩14,381 | ₩14,608 | -2.24% | 1326.4만 |
|---|
| 2026.05.08 | ₩14,354 | ₩14,890 | ₩14,287 | ₩14,863 | +3.55% | 816.5만 |
|---|
| 2026.05.07 | ₩14,555 | ₩14,823 | ₩14,300 | ₩14,421 | -0.92% | 1360.6만 |
|---|
| 2026.05.06 | ₩14,474 | ₩14,809 | ₩14,327 | ₩14,622 | +1.02% | 1000만 |
|---|
| 2026.05.05 | ₩14,515 | ₩14,689 | ₩13,630 | ₩14,287 | -1.57% | 1284.4만 |
|---|
| 2026.05.04 | ₩14,756 | ₩15,051 | ₩14,528 | ₩14,917 | +1.09% | 1235.4만 |
|---|
| 2026.05.01 | ₩14,448 | ₩15,077 | ₩14,354 | ₩14,863 | +2.88% | 1228.6만 |
|---|
| 2026.04.30 | ₩13,751 | ₩13,938 | ₩13,643 | ₩13,724 | -0.19% | 1508.3만 |
|---|
| 2026.04.29 | ₩14,139 | ₩14,139 | ₩13,684 | ₩13,858 | -1.99% | 590만 |
|---|
| 2026.04.28 | ₩14,180 | ₩14,247 | ₩13,804 | ₩14,099 | -0.57% | 917.2만 |
|---|
| 2026.04.27 | ₩14,769 | ₩14,997 | ₩14,166 | ₩14,193 | -3.90% | 983.9만 |
|---|
| 2026.04.24 | ₩15,104 | ₩15,185 | ₩14,608 | ₩14,702 | -2.66% | 628.9만 |
|---|
| 2026.04.23 | ₩15,815 | ₩15,841 | ₩14,823 | ₩15,104 | -4.49% | 849만 |
|---|
| 2026.04.22 | ₩15,694 | ₩15,855 | ₩15,386 | ₩15,815 | +0.77% | 534.8만 |
|---|
| 2026.04.21 | ₩15,895 | ₩15,975 | ₩15,560 | ₩15,560 | -2.11% | 842.9만 |
|---|
| 2026.04.20 | ₩15,654 | ₩15,908 | ₩15,560 | ₩15,841 | +1.20% | 595.2만 |
|---|
| 2026.04.17 | ₩15,801 | ₩16,042 | ₩15,560 | ₩15,734 | -0.42% | 718.8만 |
|---|
| 2026.04.16 | ₩15,761 | ₩16,002 | ₩15,547 | ₩15,721 | -0.26% | 598.1만 |
|---|
| 2026.04.15 | ₩14,876 | ₩15,788 | ₩14,809 | ₩15,640 | +5.14% | 1110.1만 |
|---|
| 2026.04.14 | ₩14,434 | ₩14,930 | ₩14,394 | ₩14,850 | +2.88% | 887.6만 |
|---|
| 2026.04.13 | ₩14,113 | ₩14,421 | ₩13,831 | ₩14,381 | +1.90% | 1125.2만 |
|---|
| 2026.04.10 | ₩14,608 | ₩14,756 | ₩14,059 | ₩14,233 | -2.57% | 947.5만 |
|---|
| 2026.04.09 | ₩14,448 | ₩14,689 | ₩13,978 | ₩14,541 | +0.65% | 1385만 |
|---|
| 2026.04.08 | ₩14,689 | ₩15,198 | ₩14,474 | ₩14,501 | -1.28% | 1951.3만 |
|---|
| 2026.04.07 | ₩13,081 | ₩14,943 | ₩13,081 | ₩14,608 | +11.68% | 3793.7만 |
|---|
| 2026.04.06 | ₩12,759 | ₩13,456 | ₩12,692 | ₩13,201 | +3.47% | 1066.3만 |
|---|
| 2026.04.02 | ₩12,089 | ₩13,014 | ₩12,089 | ₩12,759 | +5.54% | 1289.2만 |
|---|
| 2026.04.01 | ₩12,102 | ₩12,437 | ₩12,022 | ₩12,397 | +2.44% | 958.6만 |
|---|
| 2026.03.31 | ₩11,928 | ₩12,397 | ₩11,673 | ₩12,089 | +1.35% | 2791.3만 |
|---|
| 2026.03.30 | ₩11,861 | ₩12,156 | ₩11,740 | ₩11,955 | +0.79% | 834.4만 |
|---|
| 2026.03.27 | ₩11,901 | ₩12,089 | ₩11,593 | ₩11,781 | -1.01% | 983.4만 |
|---|
| 2026.03.26 | ₩12,276 | ₩12,397 | ₩11,874 | ₩11,901 | -3.06% | 1066.8만 |
|---|
| 2026.03.25 | ₩12,330 | ₩12,491 | ₩12,156 | ₩12,370 | +0.33% | 929.9만 |
|---|
| 2026.03.24 | ₩12,196 | ₩12,531 | ₩12,183 | ₩12,290 | +0.77% | 978.6만 |
|---|
| 2026.03.23 | ₩12,384 | ₩12,625 | ₩12,116 | ₩12,250 | -1.08% | 954.1만 |
|---|
| 2026.03.20 | ₩11,955 | ₩12,384 | ₩11,874 | ₩12,263 | +2.58% | 2389.9만 |
|---|
| 2026.03.19 | ₩11,915 | ₩12,062 | ₩11,553 | ₩12,008 | +0.79% | 1072.5만 |
|---|
| 2026.03.18 | ₩12,223 | ₩12,464 | ₩12,008 | ₩12,062 | -1.32% | 880만 |
|---|
| 2026.03.17 | ₩12,759 | ₩13,000 | ₩12,357 | ₩12,370 | -3.05% | 1159.9만 |
|---|
| 2026.03.16 | ₩12,893 | ₩13,027 | ₩12,705 | ₩12,732 | -1.25% | 1274.9만 |
|---|
| 2026.03.13 | ₩13,201 | ₩13,389 | ₩12,786 | ₩13,027 | -1.32% | 1661.3만 |
|---|
| 2026.03.12 | ₩13,201 | ₩13,469 | ₩13,121 | ₩13,134 | -0.51% | 1073.6만 |
|---|
| 2026.03.11 | ₩13,911 | ₩13,965 | ₩13,282 | ₩13,322 | -4.24% | 1248.2만 |
|---|
| 2026.03.10 | ₩14,783 | ₩14,863 | ₩13,737 | ₩13,844 | -6.35% | 2108.8만 |
|---|
| 2026.03.09 | ₩15,399 | ₩15,547 | ₩14,769 | ₩14,997 | -2.61% | 1347.5만 |
|---|
| 2026.03.06 | ₩15,453 | ₩16,270 | ₩15,185 | ₩16,069 | +3.99% | 1134.7만 |
|---|
| 2026.03.05 | ₩16,163 | ₩16,766 | ₩15,694 | ₩15,734 | -2.65% | 1742.9만 |
|---|
| 2026.03.04 | ₩16,485 | ₩16,927 | ₩16,096 | ₩16,150 | -2.03% | 1424.2만 |
|---|
| 2026.03.03 | ₩17,222 | ₩17,584 | ₩16,418 | ₩16,686 | -3.11% | 2213.9만 |
|---|
| 2026.03.02 | ₩18,897 | ₩18,897 | ₩17,503 | ₩17,879 | -5.39% | 2738.4만 |
|---|
| 2026.02.27 | ₩15,024 | ₩18,763 | ₩14,716 | ₩18,106 | +20.52% | 9170만 |
|---|
| 2026.02.26 | ₩13,831 | ₩15,144 | ₩13,818 | ₩14,984 | +8.33% | 1607.9만 |
|---|
| 2026.02.25 | ₩13,938 | ₩14,139 | ₩13,603 | ₩13,617 | -2.31% | 1324.2만 |
|---|
| 2026.02.24 | ₩14,086 | ₩14,314 | ₩13,885 | ₩13,925 | -1.14% | 789.1만 |
|---|
| 2026.02.23 | ₩14,381 | ₩14,394 | ₩13,938 | ₩14,153 | -1.58% | 926.4만 |
|---|
| 2026.02.20 | ₩14,675 | ₩14,702 | ₩14,354 | ₩14,354 | -2.19% | 888.1만 |
|---|
| 2026.02.19 | ₩14,850 | ₩14,917 | ₩14,448 | ₩14,662 | -1.26% | 681.5만 |
|---|
| 2026.02.18 | ₩14,515 | ₩15,077 | ₩14,340 | ₩14,903 | +2.68% | 734.9만 |
|---|
| 2026.02.17 | ₩14,233 | ₩15,185 | ₩14,233 | ₩14,515 | +1.98% | 1368.2만 |
|---|
| 2026.02.13 | ₩13,764 | ₩14,005 | ₩13,657 | ₩13,831 | +0.49% | 846.1만 |
|---|
| 2026.02.12 | ₩14,742 | ₩14,769 | ₩13,603 | ₩13,737 | -6.82% | 1020.2만 |
|---|
| 2026.02.11 | ₩14,515 | ₩14,836 | ₩14,314 | ₩14,756 | +1.66% | 693.9만 |
|---|
| 2026.02.10 | ₩14,434 | ₩14,649 | ₩14,340 | ₩14,528 | +0.65% | 868.3만 |
|---|
| 2026.02.09 | ₩14,072 | ₩14,327 | ₩13,818 | ₩14,314 | +1.71% | 745.9만 |
|---|
| 2026.02.06 | ₩14,206 | ₩14,448 | ₩14,005 | ₩14,153 | -0.38% | 713.7만 |
|---|
| 2026.02.05 | ₩14,474 | ₩14,541 | ₩13,858 | ₩14,099 | -2.59% | 761.9만 |
|---|
| 2026.02.04 | ₩14,474 | ₩14,716 | ₩14,273 | ₩14,407 | -0.46% | 1109.6만 |
|---|
| 2026.02.03 | ₩14,890 | ₩14,943 | ₩14,407 | ₩14,488 | -2.70% | 1122.2만 |
|---|
| 2026.02.02 | ₩14,876 | ₩15,051 | ₩14,783 | ₩14,984 | +0.72% | 597.6만 |
|---|
| 2026.01.30 | ₩15,037 | ₩15,091 | ₩14,716 | ₩15,024 | -0.09% | 575.3만 |
|---|
| 2026.01.29 | ₩15,198 | ₩15,198 | ₩14,689 | ₩15,091 | -0.71% | 773만 |
|---|
| 2026.01.28 | ₩15,533 | ₩15,627 | ₩15,185 | ₩15,198 | -2.16% | 447.3만 |
|---|
| 2026.01.27 | ₩15,962 | ₩16,029 | ₩15,359 | ₩15,480 | -3.02% | 541.6만 |
|---|
| 2026.01.26 | ₩15,748 | ₩16,083 | ₩15,520 | ₩15,935 | +1.19% | 627.4만 |
|---|
| 2026.01.23 | ₩15,721 | ₩15,855 | ₩15,681 | ₩15,681 | -0.26% | 448.4만 |
|---|
| 2026.01.22 | ₩15,694 | ₩16,002 | ₩15,614 | ₩15,788 | +0.60% | 722.5만 |
|---|
| 2026.01.21 | ₩15,426 | ₩15,587 | ₩15,305 | ₩15,547 | +0.78% | 589.3만 |
|---|
| 2026.01.20 | ₩15,453 | ₩15,841 | ₩15,346 | ₩15,480 | +0.17% | 1127만 |
|---|
| 2026.01.16 | ₩15,935 | ₩16,029 | ₩15,748 | ₩15,815 | -0.76% | 614.4만 |
|---|
| 2026.01.15 | ₩16,176 | ₩16,243 | ₩15,774 | ₩15,855 | -1.99% | 683.6만 |
|---|
| 2026.01.14 | ₩16,257 | ₩16,351 | ₩16,083 | ₩16,190 | -0.41% | 483만 |
|---|
| 2026.01.13 | ₩16,257 | ₩16,377 | ₩16,136 | ₩16,270 | +0.08% | 736.5만 |
|---|
| 2026.01.12 | ₩16,096 | ₩16,351 | ₩16,042 | ₩16,284 | +1.17% | 692만 |
|---|
| 2026.01.09 | ₩16,471 | ₩16,512 | ₩16,109 | ₩16,163 | -1.87% | 770만 |
|---|
| 2026.01.08 | ₩16,565 | ₩16,766 | ₩16,418 | ₩16,445 | -0.73% | 785.9만 |
|---|
| 2026.01.07 | ₩16,833 | ₩16,887 | ₩16,391 | ₩16,579 | -1.51% | 670.3만 |
|---|
| 2026.01.06 | ₩17,396 | ₩17,396 | ₩16,686 | ₩16,753 | -3.70% | 1113.8만 |
|---|
| 2026.01.05 | ₩17,597 | ₩17,651 | ₩17,275 | ₩17,396 | -1.14% | 757.1만 |
|---|
| 2026.01.02 | ₩17,959 | ₩17,999 | ₩17,597 | ₩17,664 | -1.64% | 592.8만 |
|---|
| 2025.12.31 | ₩17,946 | ₩18,106 | ₩17,879 | ₩17,959 | +0.07% | 508.4만 |
|---|
| 2025.12.30 | ₩17,959 | ₩18,348 | ₩17,959 | ₩18,106 | +0.82% | 393.7만 |
|---|
| 2025.12.29 | ₩18,093 | ₩18,173 | ₩17,986 | ₩18,093 | 0.00% | 476.4만 |
|---|
| 2025.12.26 | ₩18,361 | ₩18,415 | ₩18,039 | ₩18,214 | -0.80% | 288.7만 |
|---|
| 2025.12.24 | ₩18,080 | ₩18,428 | ₩17,905 | ₩18,415 | +1.85% | 246.4만 |
|---|
| 2025.12.23 | ₩18,080 | ₩18,281 | ₩18,013 | ₩18,133 | +0.30% | 440.8만 |
|---|
| 2025.12.22 | ₩18,066 | ₩18,897 | ₩18,013 | ₩18,240 | +0.96% | 1161.8만 |
|---|
| 2025.12.19 | ₩17,356 | ₩17,610 | ₩17,249 | ₩17,490 | +0.77% | 2333.3만 |
|---|
| 2025.12.18 | ₩17,570 | ₩17,745 | ₩17,356 | ₩17,436 | -0.76% | 740.5만 |
|---|
| 2025.12.17 | ₩18,160 | ₩18,200 | ₩17,503 | ₩17,557 | -3.32% | 1288.3만 |
|---|
| 2025.12.16 | ₩18,575 | ₩18,736 | ₩18,106 | ₩18,562 | -0.07% | 751.3만 |
|---|
| 2025.12.15 | ₩18,468 | ₩18,763 | ₩18,053 | ₩18,750 | +1.52% | 660.9만 |
|---|
| 2025.12.12 | ₩18,884 | ₩19,085 | ₩18,374 | ₩18,415 | -2.48% | 1024.2만 |
|---|
| 2025.12.11 | ₩19,849 | ₩20,144 | ₩18,830 | ₩18,924 | -4.66% | 1913.3만 |
|---|
| 2025.12.10 | ₩19,674 | ₩20,505 | ₩19,500 | ₩19,728 | +0.27% | 1462.6만 |
|---|
| 2025.12.09 | ₩19,326 | ₩19,849 | ₩18,723 | ₩19,621 | +1.53% | 1540.5만 |
|---|
| 2025.12.08 | ₩18,870 | ₩19,782 | ₩18,133 | ₩19,527 | +3.48% | 3952.3만 |
|---|
| 2025.12.05 | ₩19,313 | ₩19,313 | ₩17,691 | ₩17,919 | -7.22% | 2710.4만 |
|---|
| 2025.12.04 | ₩19,607 | ₩19,983 | ₩19,098 | ₩19,862 | +1.30% | 752.7만 |
|---|
| 2025.12.03 | ₩21,175 | ₩21,216 | ₩19,621 | ₩19,661 | -7.15% | 961.5만 |
|---|
| 2025.12.02 | ₩21,055 | ₩21,511 | ₩20,773 | ₩21,202 | +0.70% | 644.6만 |
|---|
| 2025.12.01 | ₩21,189 | ₩21,309 | ₩20,773 | ₩21,055 | -0.63% | 457.2만 |
|---|
| 2025.11.28 | ₩21,175 | ₩21,484 | ₩20,760 | ₩21,470 | +1.39% | 277.5만 |
|---|
| 2025.11.26 | ₩21,015 | ₩21,242 | ₩20,706 | ₩21,162 | +0.70% | 666.6만 |
|---|
| 2025.11.25 | ₩20,304 | ₩21,001 | ₩20,237 | ₩20,961 | +3.23% | 455.3만 |
|---|
| 2025.11.24 | ₩21,296 | ₩21,309 | ₩20,103 | ₩20,184 | -5.22% | 1355.8만 |
|---|
| 2025.11.21 | ₩21,041 | ₩21,497 | ₩20,720 | ₩21,296 | +1.21% | 548.3만 |
|---|
| 2025.11.20 | ₩20,881 | ₩21,846 | ₩20,800 | ₩21,015 | +0.64% | 894.6만 |
|---|
| 2025.11.19 | ₩21,417 | ₩21,645 | ₩20,706 | ₩20,733 | -3.19% | 794.3만 |
|---|
| 2025.11.18 | ₩21,041 | ₩21,859 | ₩20,438 | ₩21,564 | +2.48% | 1011.8만 |
|---|
| 2025.11.17 | ₩21,068 | ₩21,350 | ₩20,907 | ₩21,082 | +0.06% | 782.2만 |
|---|
| 2025.11.14 | ₩20,479 | ₩21,135 | ₩20,170 | ₩21,015 | +2.62% | 622.7만 |
|---|
| 2025.11.13 | ₩20,747 | ₩21,162 | ₩20,492 | ₩20,599 | -0.71% | 595.8만 |
|---|
| 2025.11.12 | ₩22,194 | ₩22,248 | ₩20,465 | ₩20,867 | -5.98% | 1221.8만 |
|---|
| 2025.11.11 | ₩21,725 | ₩22,998 | ₩21,457 | ₩22,435 | +3.27% | 1585.9만 |
|---|
| 2025.11.10 | ₩20,278 | ₩20,532 | ₩20,063 | ₩20,438 | +0.79% | 1300.6만 |
|---|
| 2025.11.07 | ₩19,648 | ₩20,479 | ₩19,634 | ₩20,237 | +3.00% | 977.3만 |
|---|
| 2025.11.06 | ₩20,224 | ₩20,639 | ₩19,741 | ₩19,835 | -1.92% | 650.6만 |
|---|
| 2025.11.05 | ₩19,902 | ₩20,559 | ₩19,875 | ₩20,224 | +1.62% | 611.5만 |
|---|
| 2025.11.04 | ₩20,385 | ₩20,693 | ₩19,822 | ₩19,889 | -2.43% | 735만 |
|---|
| 2025.11.03 | ₩20,586 | ₩20,733 | ₩19,929 | ₩20,666 | +0.39% | 660.8만 |
|---|
| 2025.10.31 | ₩20,613 | ₩20,974 | ₩20,492 | ₩20,626 | +0.07% | 673.1만 |
|---|
| 2025.10.30 | ₩21,162 | ₩21,256 | ₩20,599 | ₩20,720 | -2.09% | 488만 |
|---|
| 2025.10.29 | ₩21,725 | ₩21,819 | ₩21,189 | ₩21,283 | -2.04% | 441.4만 |
|---|
| 2025.10.28 | ₩22,194 | ₩22,194 | ₩21,591 | ₩21,725 | -2.11% | 348.2만 |
|---|
| 2025.10.27 | ₩22,529 | ₩22,690 | ₩21,926 | ₩22,207 | -1.43% | 379.8만 |
|---|
| 2025.10.24 | ₩22,368 | ₩22,636 | ₩22,221 | ₩22,408 | +0.18% | 223.9만 |
|---|
| 2025.10.23 | ₩22,207 | ₩22,610 | ₩22,060 | ₩22,073 | -0.60% | 358.6만 |
|---|
| 2025.10.22 | ₩22,073 | ₩22,422 | ₩21,819 | ₩22,207 | +0.61% | 265.5만 |
|---|
| 2025.10.21 | ₩22,985 | ₩23,172 | ₩22,047 | ₩22,127 | -3.73% | 435.1만 |
|---|
| 2025.10.20 | ₩22,690 | ₩22,904 | ₩22,315 | ₩22,770 | +0.35% | 242.2만 |
|---|
| 2025.10.17 | ₩22,489 | ₩22,770 | ₩22,127 | ₩22,475 | -0.06% | 421.6만 |
|---|
| 2025.10.16 | ₩23,253 | ₩23,360 | ₩22,462 | ₩22,650 | -2.59% | 435.5만 |
|---|
| 2025.10.15 | ₩23,146 | ₩23,695 | ₩22,891 | ₩23,360 | +0.93% | 379만 |
|---|
| 2025.10.14 | ₩22,730 | ₩23,373 | ₩22,288 | ₩23,172 | +1.95% | 423.1만 |
|---|
| 2025.10.13 | ₩22,958 | ₩23,507 | ₩22,837 | ₩22,918 | -0.18% | 442.7만 |
|---|
| 2025.10.10 | ₩24,258 | ₩24,258 | ₩22,636 | ₩22,784 | -6.08% | 605.6만 |
|---|