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 | ₩3,365 | ₩3,383 | ₩3,251 | ₩3,271 | -2.78% | 26만 |
| 2026.10.08 | ₩3,445 | ₩3,538 | ₩3,325 | ₩3,365 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,405 | ₩3,465 | ₩3,231 | ₩3,271 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,311 | ₩3,451 | ₩3,285 | ₩3,405 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,271 | ₩3,405 | ₩3,192 | ₩3,391 | +3.67% | 41만 |
| 2026.10.02 | ₩3,311 | ₩3,325 | ₩3,218 | ₩3,285 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,351 | ₩3,485 | ₩3,298 | ₩3,391 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,311 | ₩3,431 | ₩3,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,325 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,391 | ₩3,391 | ₩3,298 | ₩3,338 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,705 | ₩3,739 | ₩3,471 | ₩3,471 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,605 | ₩3,808 | ₩3,485 | ₩3,565 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,099 | ₩4,646 | ₩3,578 | ₩3,885 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,431 | ₩3,578 | ₩3,378 | ₩3,391 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,485 | ₩3,592 | ₩3,431 | ₩3,471 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,565 | ₩3,642 | ₩3,471 | ₩3,565 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,792 | ₩3,832 | ₩3,625 | ₩3,685 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,765 | ₩3,966 | ₩3,672 | ₩3,859 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,166 | ₩4,192 | ₩3,792 | ₩3,966 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,112 | ₩4,740 | ₩4,072 | ₩4,313 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,673 | ₩4,860 | ₩4,139 | ₩4,192 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,406 | ₩4,540 | ₩3,979 | ₩4,152 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,259 | ₩5,074 | ₩3,979 | ₩4,259 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,632 | ₩3,752 | ₩3,512 | ₩3,565 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,565 | ₩3,712 | ₩3,485 | ₩3,552 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,552 | ₩3,592 | ₩3,445 | ₩3,458 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,538 | ₩3,650 | ₩3,365 | ₩3,605 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,739 | ₩3,739 | ₩3,512 | ₩3,538 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,845 | ₩3,966 | ₩3,558 | ₩3,779 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,632 | ₩3,845 | ₩3,565 | ₩3,565 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,578 | ₩3,592 | ₩3,471 | ₩3,512 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,658 | ₩3,832 | ₩3,538 | ₩3,592 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,485 | ₩3,652 | ₩3,485 | ₩3,592 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,445 | ₩3,819 | ₩3,445 | ₩3,525 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,565 | ₩3,712 | ₩3,431 | ₩3,578 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,512 | ₩3,702 | ₩3,458 | ₩3,672 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,525 | ₩3,779 | ₩3,525 | ₩3,578 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,592 | ₩3,632 | ₩3,338 | ₩3,391 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,845 | ₩3,966 | ₩3,705 | ₩3,725 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,565 | ₩3,859 | ₩3,513 | ₩3,645 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,538 | ₩3,992 | ₩3,458 | ₩3,672 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,259 | ₩4,600 | ₩3,459 | ₩3,658 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,526 | ₩4,584 | ₩4,246 | ₩4,580 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,687 | ₩4,860 | ₩4,553 | ₩4,700 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,793 | ₩5,067 | ₩4,713 | ₩4,980 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,646 | ₩4,927 | ₩4,206 | ₩4,673 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,114 | ₩5,287 | ₩4,887 | ₩5,154 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,501 | ₩5,501 | ₩4,954 | ₩5,341 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,835 | ₩5,928 | ₩5,287 | ₩5,541 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,728 | ₩6,062 | ₩5,367 | ₩6,008 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,821 | ₩7,157 | ₩5,688 | ₩6,209 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,421 | ₩5,891 | ₩5,421 | ₩5,675 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩5,995 | ₩6,209 | ₩5,408 | ₩6,022 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,646 | ₩5,247 | ₩4,460 | ₩4,900 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,594 | ₩5,655 | ₩4,740 | ₩5,140 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,652 | ₩9,346 | ₩5,955 | ₩6,275 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,209 | ₩8,372 | ₩6,129 | ₩7,530 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,741 | ₩6,315 | ₩5,341 | ₩5,514 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,848 | ₩6,209 | ₩4,967 | ₩5,448 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,655 | ₩6,783 | ₩5,474 | ₩6,329 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,261 | ₩5,301 | ₩4,713 | ₩5,074 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,700 | ₩5,341 | ₩4,473 | ₩5,100 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,366 | ₩4,673 | ₩4,139 | ₩4,673 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,727 | ₩4,940 | ₩4,450 | ₩4,540 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,960 | ₩5,795 | ₩4,767 | ₩5,327 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,233 | ₩4,566 | ₩3,966 | ₩4,246 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,446 | ₩4,727 | ₩4,112 | ₩4,433 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,633 | ₩5,861 | ₩4,192 | ₩5,100 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,271 | ₩4,406 | ₩3,191 | ₩4,006 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,071 | ₩3,365 | ₩2,777 | ₩2,831 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,765 | ₩3,885 | ₩2,937 | ₩3,525 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,326 | ₩4,399 | ₩3,471 | ₩3,966 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,234 | ₩5,581 | ₩4,553 | ₩4,900 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,072 | ₩5,526 | ₩3,845 | ₩4,646 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,072 | ₩4,673 | ₩3,632 | ₩3,845 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,371 | ₩3,525 | ₩2,831 | ₩3,525 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,243 | ₩3,592 | ₩2,191 | ₩3,498 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,270 | ₩2,310 | ₩2,003 | ₩2,190 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,156 | ₩3,124 | ₩1,803 | ₩2,537 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,549 | ₩1,589 | ₩1,469 | ₩1,562 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,576 | ₩1,682 | ₩1,494 | ₩1,522 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,562 | ₩1,644 | ₩1,562 | ₩1,589 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,495 | ₩1,669 | ₩1,469 | ₩1,602 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,776 | ₩1,936 | ₩1,736 | ₩1,749 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,390 | ₩2,430 | ₩1,829 | ₩1,949 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,029 | ₩2,829 | ₩1,949 | ₩2,550 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,243 | ₩2,256 | ₩1,989 | ₩2,083 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,350 | ₩2,390 | ₩2,083 | ₩2,337 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,497 | ₩2,510 | ₩2,363 | ₩2,430 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,590 | ₩2,644 | ₩2,403 | ₩2,524 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,817 | ₩2,817 | ₩2,577 | ₩2,604 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,098 | ₩3,171 | ₩2,884 | ₩2,924 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,191 | ₩3,458 | ₩3,138 | ₩3,218 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,044 | ₩3,044 | ₩2,871 | ₩3,004 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,325 | ₩3,391 | ₩2,977 | ₩3,138 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,231 | ₩3,338 | ₩3,071 | ₩3,204 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,538 | ₩3,698 | ₩3,111 | ₩3,191 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,632 | ₩3,733 | ₩3,338 | ₩3,578 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,779 | ₩3,779 | ₩3,485 | ₩3,712 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩3,992 | ₩4,379 | ₩3,739 | ₩3,899 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,872 | ₩4,406 | ₩3,872 | ₩4,032 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,845 | ₩4,152 | ₩3,685 | ₩3,912 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,365 | ₩5,087 | ₩3,365 | ₩4,099 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,618 | ₩3,939 | ₩3,138 | ₩3,325 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,099 | ₩4,112 | ₩3,672 | ₩3,752 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,860 | ₩4,967 | ₩4,152 | ₩4,233 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,207 | ₩5,207 | ₩4,673 | ₩4,727 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,554 | ₩5,861 | ₩5,100 | ₩5,221 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,781 | ₩6,262 | ₩5,234 | ₩5,301 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,529 | ₩6,582 | ₩5,875 | ₩5,968 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,557 | ₩7,677 | ₩6,769 | ₩6,916 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,731 | ₩8,572 | ₩7,290 | ₩7,904 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,011 | ₩8,398 | ₩7,317 | ₩7,878 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,305 | ₩8,679 | ₩7,944 | ₩7,944 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,425 | ₩9,600 | ₩8,024 | ₩8,372 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,292 | ₩8,692 | ₩6,609 | ₩7,878 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩7,998 | ₩8,332 | ₩6,964 | ₩7,277 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,732 | ₩9,186 | ₩7,757 | ₩8,011 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,015 | ₩11,095 | ₩9,147 | ₩9,426 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,509 | ₩11,723 | ₩10,548 | ₩10,935 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,496 | ₩13,684 | ₩11,082 | ₩11,977 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,457 | ₩13,392 | ₩11,643 | ₩12,190 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,549 | ₩13,192 | ₩10,041 | ₩10,695 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,913 | ₩15,074 | ₩12,858 | ₩13,112 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,497 | ₩15,005 | ₩11,803 | ₩14,807 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,445 | ₩13,712 | ₩11,349 | ₩12,284 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,102 | ₩25,969 | ₩14,714 | ₩15,515 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,348 | ₩20,495 | ₩10,174 | ₩16,810 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,560 | ₩12,764 | ₩9,226 | ₩9,734 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,809 | ₩10,014 | ₩6,676 | ₩8,826 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,505 | ₩11,109 | ₩7,904 | ₩8,492 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,275 | ₩8,585 | ₩6,035 | ₩6,676 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,437 | ₩7,864 | ₩5,007 | ₩6,809 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,365 | ₩3,856 | ₩3,151 | ₩3,378 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,164 | ₩3,512 | ₩3,164 | ₩3,431 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,258 | ₩3,311 | ₩2,879 | ₩3,204 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,670 | ₩3,405 | ₩2,537 | ₩3,231 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,937 | ₩2,937 | ₩2,470 | ₩2,697 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,461 | ₩3,537 | ₩2,897 | ₩2,937 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,872 | ₩4,046 | ₩3,271 | ₩3,431 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,739 | ₩4,032 | ₩3,739 | ₩3,932 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,446 | ₩4,546 | ₩3,618 | ₩3,792 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,087 | ₩5,287 | ₩4,486 | ₩4,513 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,673 | ₩5,821 | ₩4,540 | ₩5,274 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,553 | ₩5,092 | ₩4,339 | ₩4,713 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,672 | ₩5,528 | ₩3,365 | ₩4,553 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,059 | ₩4,123 | ₩3,354 | ₩3,845 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,664 | ₩4,134 | ₩3,621 | ₩3,728 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,706 | ₩3,739 | ₩3,429 | ₩3,739 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,739 | ₩3,845 | ₩3,407 | ₩3,739 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,803 | ₩4,582 | ₩3,450 | ₩3,696 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,561 | ₩4,700 | ₩3,429 | ₩3,685 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,063 | ₩6,729 | ₩4,924 | ₩5,918 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,668 | ₩5,330 | ₩4,294 | ₩5,074 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,554 | ₩5,982 | ₩4,326 | ₩4,860 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,437 | ₩6,505 | ₩4,913 | ₩5,341 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,379 | ₩4,871 | ₩3,984 | ₩4,721 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,739 | ₩4,369 | ₩3,632 | ₩4,273 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,739 | ₩3,856 | ₩3,525 | ₩3,749 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,717 | ₩3,728 | ₩3,525 | ₩3,674 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,845 | ₩3,845 | ₩3,525 | ₩3,546 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,749 | ₩3,952 | ₩3,418 | ₩3,845 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,835 | ₩4,486 | ₩3,632 | ₩4,080 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,386 | ₩3,952 | ₩3,386 | ₩3,621 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,525 | ₩4,059 | ₩3,311 | ₩3,418 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,685 | ₩3,952 | ₩3,407 | ₩3,546 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,632 | ₩4,059 | ₩3,386 | ₩3,589 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,012 | ₩3,792 | ₩3,012 | ₩3,632 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,076 | ₩3,204 | ₩3,076 | ₩3,119 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,098 | ₩3,418 | ₩2,937 | ₩3,151 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,044 | ₩3,098 | ₩2,809 | ₩3,002 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,226 | ₩3,375 | ₩2,831 | ₩2,937 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,066 | ₩3,504 | ₩2,991 | ₩3,429 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,258 | ₩3,258 | ₩2,831 | ₩2,884 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,044 | ₩3,450 | ₩3,044 | ₩3,204 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,632 | ₩3,653 | ₩2,948 | ₩3,108 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,728 | ₩3,952 | ₩3,632 | ₩3,632 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,059 | ₩4,144 | ₩3,728 | ₩3,728 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,835 | ₩4,593 | ₩3,749 | ₩4,273 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,760 | ₩4,166 | ₩3,632 | ₩3,632 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,038 | ₩4,134 | ₩3,674 | ₩3,674 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,080 | ₩4,198 | ₩3,867 | ₩3,877 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,931 | ₩4,112 | ₩3,739 | ₩4,112 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,080 | ₩4,166 | ₩3,717 | ₩3,909 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,219 | ₩4,465 | ₩3,963 | ₩4,059 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,899 | ₩4,444 | ₩3,600 | ₩3,835 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,636 | ₩4,796 | ₩3,706 | ₩4,038 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,405 | ₩7,060 | ₩4,796 | ₩4,796 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,341 | ₩6,035 | ₩4,913 | ₩5,362 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,330 | ₩5,768 | ₩4,860 | ₩5,533 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,516 | ₩6,943 | ₩4,828 | ₩5,106 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,477 | ₩8,930 | ₩6,772 | ₩7,349 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,632 | ₩6,729 | ₩3,600 | ₩6,238 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,273 | ₩4,294 | ₩3,247 | ₩3,301 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,467 | ₩4,807 | ₩2,371 | ₩4,604 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,489 | ₩2,489 | ₩2,222 | ₩2,393 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,670 | ₩2,777 | ₩2,403 | ₩2,478 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,831 | ₩3,055 | ₩2,361 | ₩2,606 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,119 | ₩3,119 | ₩3,012 | ₩3,044 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,002 | ₩3,172 | ₩3,002 | ₩3,130 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,034 | ₩3,183 | ₩2,991 | ₩3,151 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,226 | ₩3,258 | ₩2,991 | ₩3,130 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,108 | ₩3,471 | ₩2,895 | ₩3,055 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,386 | ₩3,493 | ₩3,098 | ₩3,194 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,525 | ₩3,632 | ₩3,343 | ₩3,493 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,525 | ₩3,632 | ₩3,482 | ₩3,632 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,739 | ₩3,856 | ₩3,450 | ₩3,717 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,845 | ₩3,984 | ₩3,664 | ₩3,877 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,230 | ₩4,230 | ₩3,749 | ₩3,899 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,813 | ₩4,219 | ₩3,813 | ₩4,080 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,877 | ₩4,048 | ₩3,845 | ₩4,048 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,198 | ₩4,198 | ₩3,717 | ₩4,006 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,899 | ₩4,166 | ₩3,899 | ₩4,155 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,835 | ₩4,102 | ₩3,781 | ₩4,016 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,589 | ₩3,963 | ₩3,536 | ₩3,920 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,696 | ₩3,749 | ₩3,204 | ₩3,749 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,166 | ₩5,747 | ₩3,429 | ₩3,600 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,674 | ₩3,984 | ₩3,674 | ₩3,749 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,664 | ₩4,134 | ₩3,632 | ₩3,685 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,038 | ₩4,059 | ₩3,877 | ₩4,016 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,717 | ₩4,059 | ₩3,642 | ₩3,952 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,514 | ₩3,632 | ₩3,386 | ₩3,632 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,781 | ₩3,792 | ₩3,258 | ₩3,322 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,685 | ₩3,845 | ₩3,600 | ₩3,642 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,674 | ₩3,941 | ₩3,632 | ₩3,813 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,600 | ₩3,952 | ₩3,365 | ₩3,781 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,952 | ₩4,166 | ₩3,525 | ₩3,717 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,273 | ₩4,337 | ₩3,899 | ₩3,931 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,358 | ₩4,422 | ₩4,112 | ₩4,166 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,369 | ₩4,465 | ₩4,102 | ₩4,294 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,572 | ₩4,700 | ₩4,219 | ₩4,369 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,027 | ₩4,379 | ₩3,899 | ₩4,379 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,187 | ₩4,273 | ₩3,974 | ₩4,027 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,465 | ₩4,561 | ₩4,241 | ₩4,262 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,668 | ₩4,668 | ₩4,379 | ₩4,476 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,967 | ₩4,967 | ₩4,550 | ₩4,807 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,817 | ₩5,127 | ₩4,700 | ₩4,732 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,775 | ₩5,127 | ₩4,700 | ₩4,999 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,351 | ₩5,351 | ₩4,807 | ₩4,924 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,913 | ₩5,554 | ₩4,807 | ₩5,351 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,277 | ₩5,341 | ₩4,881 | ₩4,935 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,903 | ₩5,554 | ₩4,796 | ₩5,437 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,807 | ₩5,341 | ₩4,711 | ₩4,978 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,550 | ₩4,636 | ₩4,433 | ₩4,497 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,593 | ₩4,732 | ₩4,486 | ₩4,636 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,191 | ₩5,266 | ₩4,625 | ₩4,700 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,127 | ₩5,319 | ₩5,074 | ₩5,266 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,448 | ₩5,480 | ₩5,031 | ₩5,319 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,287 | ₩5,480 | ₩5,127 | ₩5,383 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,138 | ₩5,490 | ₩5,020 | ₩5,448 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,362 | ₩5,490 | ₩5,159 | ₩5,298 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,341 | ₩5,597 | ₩5,148 | ₩5,394 | +1.00% | 2.7만 |
|---|