시장 데이터를 불러오는 중
전체 종목
Sky Quarry Inc. - Common Stock 과거 주가
Sky Quarry Inc. - Common Stock · SKYQ · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sky Quarry Inc. - Common Stock · SKYQ · NASDAQ
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,377 | ₩3,396 | ₩3,263 | ₩3,283 | -2.78% | 26만 |
| 2026.10.08 | ₩3,457 | ₩3,551 | ₩3,337 | ₩3,377 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,417 | ₩3,477 | ₩3,243 | ₩3,283 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,323 | ₩3,464 | ₩3,296 | ₩3,417 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,283 | ₩3,417 | ₩3,204 | ₩3,404 | +3.67% | 41만 |
| 2026.10.02 | ₩3,323 | ₩3,337 | ₩3,229 | ₩3,296 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,363 | ₩3,497 | ₩3,310 | ₩3,404 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,323 | ₩3,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,337 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,404 | ₩3,404 | ₩3,310 | ₩3,350 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,719 | ₩3,752 | ₩3,484 | ₩3,484 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,618 | ₩3,822 | ₩3,497 | ₩3,578 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,114 | ₩4,663 | ₩3,591 | ₩3,899 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,444 | ₩3,591 | ₩3,390 | ₩3,404 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,497 | ₩3,605 | ₩3,444 | ₩3,484 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,578 | ₩3,656 | ₩3,484 | ₩3,578 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,806 | ₩3,846 | ₩3,638 | ₩3,698 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,779 | ₩3,980 | ₩3,685 | ₩3,873 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,181 | ₩4,208 | ₩3,806 | ₩3,980 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,127 | ₩4,757 | ₩4,087 | ₩4,328 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,690 | ₩4,878 | ₩4,154 | ₩4,208 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,422 | ₩4,556 | ₩3,993 | ₩4,167 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,275 | ₩5,092 | ₩3,993 | ₩4,275 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,645 | ₩3,765 | ₩3,524 | ₩3,578 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,578 | ₩3,725 | ₩3,497 | ₩3,564 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,564 | ₩3,605 | ₩3,457 | ₩3,471 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,551 | ₩3,664 | ₩3,377 | ₩3,618 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,752 | ₩3,752 | ₩3,524 | ₩3,551 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,859 | ₩3,980 | ₩3,571 | ₩3,792 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,645 | ₩3,859 | ₩3,578 | ₩3,578 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,591 | ₩3,605 | ₩3,484 | ₩3,524 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,672 | ₩3,846 | ₩3,551 | ₩3,605 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,497 | ₩3,665 | ₩3,497 | ₩3,605 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,457 | ₩3,832 | ₩3,457 | ₩3,538 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,578 | ₩3,725 | ₩3,444 | ₩3,591 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,524 | ₩3,716 | ₩3,471 | ₩3,685 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,538 | ₩3,792 | ₩3,538 | ₩3,591 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,605 | ₩3,645 | ₩3,350 | ₩3,404 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,859 | ₩3,980 | ₩3,719 | ₩3,739 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,578 | ₩3,873 | ₩3,526 | ₩3,658 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,551 | ₩4,007 | ₩3,471 | ₩3,685 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,275 | ₩4,616 | ₩3,472 | ₩3,672 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,543 | ₩4,600 | ₩4,261 | ₩4,596 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,703 | ₩4,878 | ₩4,569 | ₩4,717 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,811 | ₩5,085 | ₩4,730 | ₩4,998 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,663 | ₩4,945 | ₩4,221 | ₩4,690 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,132 | ₩5,306 | ₩4,904 | ₩5,172 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,521 | ₩5,521 | ₩4,971 | ₩5,360 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,856 | ₩5,950 | ₩5,306 | ₩5,561 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,749 | ₩6,084 | ₩5,387 | ₩6,030 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,842 | ₩7,183 | ₩5,708 | ₩6,231 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,440 | ₩5,912 | ₩5,440 | ₩5,695 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩6,017 | ₩6,231 | ₩5,427 | ₩6,043 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,663 | ₩5,266 | ₩4,476 | ₩4,918 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,615 | ₩5,675 | ₩4,757 | ₩5,159 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,683 | ₩9,380 | ₩5,976 | ₩6,298 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,231 | ₩8,402 | ₩6,151 | ₩7,558 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,762 | ₩6,338 | ₩5,360 | ₩5,534 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,869 | ₩6,231 | ₩4,985 | ₩5,467 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,675 | ₩6,807 | ₩5,494 | ₩6,352 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,280 | ₩5,320 | ₩4,730 | ₩5,092 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,717 | ₩5,360 | ₩4,489 | ₩5,119 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,382 | ₩4,690 | ₩4,154 | ₩4,690 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,744 | ₩4,958 | ₩4,466 | ₩4,556 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,978 | ₩5,816 | ₩4,784 | ₩5,347 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,248 | ₩4,583 | ₩3,980 | ₩4,261 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,462 | ₩4,744 | ₩4,127 | ₩4,449 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,650 | ₩5,883 | ₩4,208 | ₩5,119 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,283 | ₩4,422 | ₩3,203 | ₩4,020 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,082 | ₩3,377 | ₩2,787 | ₩2,841 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,779 | ₩3,899 | ₩2,948 | ₩3,538 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,342 | ₩4,415 | ₩3,484 | ₩3,980 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,253 | ₩5,601 | ₩4,569 | ₩4,918 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,087 | ₩5,546 | ₩3,859 | ₩4,663 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,087 | ₩4,690 | ₩3,645 | ₩3,859 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,384 | ₩3,538 | ₩2,841 | ₩3,538 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,251 | ₩3,605 | ₩2,199 | ₩3,511 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,278 | ₩2,318 | ₩2,010 | ₩2,198 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,164 | ₩3,136 | ₩1,809 | ₩2,546 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,554 | ₩1,595 | ₩1,474 | ₩1,568 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,581 | ₩1,688 | ₩1,499 | ₩1,528 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,568 | ₩1,650 | ₩1,568 | ₩1,595 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,501 | ₩1,675 | ₩1,474 | ₩1,608 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,782 | ₩1,943 | ₩1,742 | ₩1,755 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,399 | ₩2,439 | ₩1,836 | ₩1,956 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,037 | ₩2,840 | ₩1,956 | ₩2,559 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,251 | ₩2,265 | ₩1,997 | ₩2,090 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,358 | ₩2,399 | ₩2,090 | ₩2,345 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,506 | ₩2,519 | ₩2,372 | ₩2,439 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,600 | ₩2,653 | ₩2,412 | ₩2,533 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,827 | ₩2,827 | ₩2,586 | ₩2,613 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,109 | ₩3,183 | ₩2,894 | ₩2,935 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,203 | ₩3,471 | ₩3,149 | ₩3,229 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,055 | ₩3,055 | ₩2,881 | ₩3,015 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,337 | ₩3,404 | ₩2,988 | ₩3,149 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,243 | ₩3,350 | ₩3,082 | ₩3,216 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,551 | ₩3,712 | ₩3,122 | ₩3,203 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,645 | ₩3,747 | ₩3,350 | ₩3,591 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,792 | ₩3,792 | ₩3,497 | ₩3,725 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩4,007 | ₩4,395 | ₩3,752 | ₩3,913 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,886 | ₩4,422 | ₩3,886 | ₩4,047 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,859 | ₩4,167 | ₩3,698 | ₩3,926 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,377 | ₩5,105 | ₩3,377 | ₩4,114 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,631 | ₩3,953 | ₩3,149 | ₩3,337 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,114 | ₩4,127 | ₩3,685 | ₩3,765 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,878 | ₩4,985 | ₩4,167 | ₩4,248 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,226 | ₩5,226 | ₩4,690 | ₩4,744 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,574 | ₩5,883 | ₩5,119 | ₩5,239 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,802 | ₩6,285 | ₩5,253 | ₩5,320 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,553 | ₩6,606 | ₩5,896 | ₩5,990 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,585 | ₩7,705 | ₩6,794 | ₩6,941 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,759 | ₩8,603 | ₩7,317 | ₩7,933 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,040 | ₩8,429 | ₩7,343 | ₩7,906 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,335 | ₩8,710 | ₩7,973 | ₩7,973 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,456 | ₩9,635 | ₩8,054 | ₩8,402 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,322 | ₩8,724 | ₩6,633 | ₩7,906 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩8,027 | ₩8,362 | ₩6,990 | ₩7,303 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,764 | ₩9,219 | ₩7,786 | ₩8,040 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,055 | ₩11,136 | ₩9,180 | ₩9,461 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,551 | ₩11,765 | ₩10,586 | ₩10,975 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,538 | ₩13,734 | ₩11,122 | ₩12,020 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,502 | ₩13,440 | ₩11,685 | ₩12,234 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,591 | ₩13,239 | ₩10,077 | ₩10,734 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,963 | ₩15,129 | ₩12,904 | ₩13,159 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,543 | ₩15,059 | ₩11,846 | ₩14,861 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,494 | ₩13,762 | ₩11,390 | ₩12,328 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,192 | ₩26,063 | ₩14,767 | ₩15,571 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,385 | ₩20,569 | ₩10,211 | ₩16,871 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,595 | ₩12,811 | ₩9,260 | ₩9,769 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,834 | ₩10,050 | ₩6,700 | ₩8,858 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,536 | ₩11,149 | ₩7,933 | ₩8,523 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,298 | ₩8,616 | ₩6,057 | ₩6,700 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,464 | ₩7,893 | ₩5,025 | ₩6,834 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,377 | ₩3,870 | ₩3,162 | ₩3,390 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,176 | ₩3,524 | ₩3,176 | ₩3,444 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,270 | ₩3,323 | ₩2,889 | ₩3,216 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,680 | ₩3,417 | ₩2,546 | ₩3,243 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,948 | ₩2,948 | ₩2,479 | ₩2,707 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,473 | ₩3,550 | ₩2,908 | ₩2,948 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,886 | ₩4,060 | ₩3,283 | ₩3,444 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,752 | ₩4,047 | ₩3,752 | ₩3,946 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,462 | ₩4,563 | ₩3,631 | ₩3,806 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,105 | ₩5,306 | ₩4,502 | ₩4,529 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,690 | ₩5,842 | ₩4,556 | ₩5,293 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,569 | ₩5,111 | ₩4,355 | ₩4,730 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,685 | ₩5,548 | ₩3,377 | ₩4,569 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,074 | ₩4,138 | ₩3,366 | ₩3,859 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,677 | ₩4,149 | ₩3,634 | ₩3,741 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,720 | ₩3,752 | ₩3,441 | ₩3,752 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,752 | ₩3,859 | ₩3,420 | ₩3,752 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,816 | ₩4,599 | ₩3,463 | ₩3,709 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,578 | ₩4,717 | ₩3,441 | ₩3,698 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,081 | ₩6,754 | ₩4,942 | ₩5,939 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,685 | ₩5,349 | ₩4,310 | ₩5,092 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,574 | ₩6,003 | ₩4,342 | ₩4,878 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,457 | ₩6,529 | ₩4,931 | ₩5,360 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,395 | ₩4,888 | ₩3,999 | ₩4,738 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,752 | ₩4,385 | ₩3,645 | ₩4,288 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,752 | ₩3,870 | ₩3,538 | ₩3,763 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,731 | ₩3,741 | ₩3,538 | ₩3,688 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,859 | ₩3,859 | ₩3,538 | ₩3,559 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,763 | ₩3,966 | ₩3,430 | ₩3,859 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,849 | ₩4,502 | ₩3,645 | ₩4,095 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,398 | ₩3,966 | ₩3,398 | ₩3,634 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,538 | ₩4,074 | ₩3,323 | ₩3,430 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,698 | ₩3,966 | ₩3,420 | ₩3,559 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,645 | ₩4,074 | ₩3,398 | ₩3,602 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,023 | ₩3,806 | ₩3,023 | ₩3,645 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,087 | ₩3,216 | ₩3,087 | ₩3,130 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,109 | ₩3,430 | ₩2,948 | ₩3,162 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,055 | ₩3,109 | ₩2,819 | ₩3,012 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,237 | ₩3,388 | ₩2,841 | ₩2,948 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,077 | ₩3,516 | ₩3,002 | ₩3,441 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,270 | ₩3,270 | ₩2,841 | ₩2,894 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,055 | ₩3,463 | ₩3,055 | ₩3,216 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,645 | ₩3,666 | ₩2,959 | ₩3,120 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,741 | ₩3,966 | ₩3,645 | ₩3,645 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,074 | ₩4,159 | ₩3,741 | ₩3,741 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,849 | ₩4,610 | ₩3,763 | ₩4,288 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,773 | ₩4,181 | ₩3,645 | ₩3,645 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,052 | ₩4,149 | ₩3,688 | ₩3,688 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,095 | ₩4,213 | ₩3,881 | ₩3,891 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,945 | ₩4,127 | ₩3,752 | ₩4,127 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,095 | ₩4,181 | ₩3,731 | ₩3,924 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,234 | ₩4,481 | ₩3,977 | ₩4,074 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,913 | ₩4,460 | ₩3,613 | ₩3,849 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,653 | ₩4,813 | ₩3,720 | ₩4,052 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,424 | ₩7,086 | ₩4,813 | ₩4,813 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,360 | ₩6,057 | ₩4,931 | ₩5,382 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,349 | ₩5,789 | ₩4,878 | ₩5,553 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,539 | ₩6,968 | ₩4,846 | ₩5,124 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,504 | ₩8,962 | ₩6,797 | ₩7,375 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,645 | ₩6,754 | ₩3,613 | ₩6,261 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,288 | ₩4,310 | ₩3,259 | ₩3,313 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,476 | ₩4,824 | ₩2,380 | ₩4,620 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,498 | ₩2,498 | ₩2,230 | ₩2,401 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,680 | ₩2,787 | ₩2,412 | ₩2,487 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,841 | ₩3,066 | ₩2,369 | ₩2,616 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,130 | ₩3,130 | ₩3,023 | ₩3,055 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,012 | ₩3,184 | ₩3,012 | ₩3,141 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,045 | ₩3,195 | ₩3,002 | ₩3,162 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,237 | ₩3,270 | ₩3,002 | ₩3,141 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,120 | ₩3,484 | ₩2,905 | ₩3,066 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,398 | ₩3,505 | ₩3,109 | ₩3,205 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,538 | ₩3,645 | ₩3,355 | ₩3,505 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,538 | ₩3,645 | ₩3,495 | ₩3,645 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,752 | ₩3,870 | ₩3,463 | ₩3,731 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,859 | ₩3,999 | ₩3,677 | ₩3,891 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,245 | ₩4,245 | ₩3,763 | ₩3,913 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,827 | ₩4,234 | ₩3,827 | ₩4,095 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,891 | ₩4,063 | ₩3,859 | ₩4,063 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,213 | ₩4,213 | ₩3,731 | ₩4,020 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,913 | ₩4,181 | ₩3,913 | ₩4,170 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,849 | ₩4,117 | ₩3,795 | ₩4,031 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,602 | ₩3,977 | ₩3,548 | ₩3,934 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,709 | ₩3,763 | ₩3,216 | ₩3,763 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,181 | ₩5,767 | ₩3,441 | ₩3,613 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,688 | ₩3,999 | ₩3,688 | ₩3,763 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,677 | ₩4,149 | ₩3,645 | ₩3,698 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,052 | ₩4,074 | ₩3,891 | ₩4,031 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,731 | ₩4,074 | ₩3,656 | ₩3,966 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,527 | ₩3,645 | ₩3,398 | ₩3,645 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,795 | ₩3,806 | ₩3,270 | ₩3,334 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,698 | ₩3,859 | ₩3,613 | ₩3,656 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,688 | ₩3,956 | ₩3,645 | ₩3,827 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,613 | ₩3,966 | ₩3,377 | ₩3,795 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,966 | ₩4,181 | ₩3,538 | ₩3,731 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,288 | ₩4,352 | ₩3,913 | ₩3,945 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,374 | ₩4,438 | ₩4,127 | ₩4,181 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,385 | ₩4,481 | ₩4,117 | ₩4,310 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,588 | ₩4,717 | ₩4,234 | ₩4,385 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,042 | ₩4,395 | ₩3,913 | ₩4,395 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,202 | ₩4,288 | ₩3,988 | ₩4,042 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,481 | ₩4,578 | ₩4,256 | ₩4,277 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,685 | ₩4,685 | ₩4,395 | ₩4,492 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,985 | ₩4,985 | ₩4,567 | ₩4,824 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,835 | ₩5,146 | ₩4,717 | ₩4,749 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,792 | ₩5,146 | ₩4,717 | ₩5,017 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,371 | ₩5,371 | ₩4,824 | ₩4,942 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,931 | ₩5,574 | ₩4,824 | ₩5,371 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,296 | ₩5,360 | ₩4,899 | ₩4,953 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,921 | ₩5,574 | ₩4,813 | ₩5,457 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,824 | ₩5,360 | ₩4,728 | ₩4,996 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,567 | ₩4,653 | ₩4,449 | ₩4,513 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,610 | ₩4,749 | ₩4,502 | ₩4,653 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,210 | ₩5,285 | ₩4,642 | ₩4,717 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,146 | ₩5,339 | ₩5,092 | ₩5,285 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,467 | ₩5,499 | ₩5,049 | ₩5,339 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,306 | ₩5,499 | ₩5,146 | ₩5,403 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,156 | ₩5,510 | ₩5,038 | ₩5,467 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,382 | ₩5,510 | ₩5,178 | ₩5,317 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,360 | ₩5,617 | ₩5,167 | ₩5,414 | +1.00% | 2.7만 |
|---|