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 | ₩3,368 | ₩3,387 | ₩3,254 | ₩3,274 | -2.78% | 26만 |
| 2026.10.08 | ₩3,448 | ₩3,542 | ₩3,328 | ₩3,368 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,408 | ₩3,468 | ₩3,234 | ₩3,274 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,314 | ₩3,455 | ₩3,288 | ₩3,408 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,274 | ₩3,408 | ₩3,196 | ₩3,395 | +3.67% | 41만 |
| 2026.10.02 | ₩3,314 | ₩3,328 | ₩3,221 | ₩3,288 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,355 | ₩3,488 | ₩3,301 | ₩3,395 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,314 | ₩3,435 | ₩3,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,328 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,395 | ₩3,395 | ₩3,301 | ₩3,341 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,709 | ₩3,742 | ₩3,475 | ₩3,475 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,608 | ₩3,812 | ₩3,488 | ₩3,568 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,103 | ₩4,651 | ₩3,582 | ₩3,889 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,435 | ₩3,582 | ₩3,381 | ₩3,395 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,488 | ₩3,595 | ₩3,435 | ₩3,475 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,568 | ₩3,646 | ₩3,475 | ₩3,568 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,796 | ₩3,836 | ₩3,629 | ₩3,689 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,769 | ₩3,969 | ₩3,675 | ₩3,862 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,170 | ₩4,197 | ₩3,796 | ₩3,969 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,116 | ₩4,745 | ₩4,076 | ₩4,317 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,678 | ₩4,865 | ₩4,143 | ₩4,197 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,410 | ₩4,544 | ₩3,983 | ₩4,156 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,263 | ₩5,079 | ₩3,983 | ₩4,263 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,635 | ₩3,756 | ₩3,515 | ₩3,568 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,568 | ₩3,715 | ₩3,488 | ₩3,555 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,555 | ₩3,595 | ₩3,448 | ₩3,461 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,542 | ₩3,654 | ₩3,368 | ₩3,608 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,742 | ₩3,742 | ₩3,515 | ₩3,542 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,849 | ₩3,969 | ₩3,562 | ₩3,782 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,635 | ₩3,849 | ₩3,568 | ₩3,568 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,582 | ₩3,595 | ₩3,475 | ₩3,515 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,662 | ₩3,836 | ₩3,542 | ₩3,595 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,488 | ₩3,655 | ₩3,488 | ₩3,595 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,448 | ₩3,822 | ₩3,448 | ₩3,528 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,568 | ₩3,715 | ₩3,435 | ₩3,582 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,515 | ₩3,706 | ₩3,461 | ₩3,675 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,528 | ₩3,782 | ₩3,528 | ₩3,582 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,595 | ₩3,635 | ₩3,341 | ₩3,395 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,849 | ₩3,969 | ₩3,709 | ₩3,729 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,568 | ₩3,862 | ₩3,516 | ₩3,649 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,542 | ₩3,996 | ₩3,461 | ₩3,675 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,263 | ₩4,604 | ₩3,463 | ₩3,662 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,531 | ₩4,588 | ₩4,250 | ₩4,584 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,691 | ₩4,865 | ₩4,557 | ₩4,704 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,798 | ₩5,072 | ₩4,718 | ₩4,985 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,651 | ₩4,932 | ₩4,210 | ₩4,678 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,119 | ₩5,292 | ₩4,892 | ₩5,159 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,506 | ₩5,506 | ₩4,958 | ₩5,346 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,840 | ₩5,934 | ₩5,292 | ₩5,546 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,733 | ₩6,068 | ₩5,373 | ₩6,014 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,827 | ₩7,164 | ₩5,693 | ₩6,215 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,426 | ₩5,897 | ₩5,426 | ₩5,680 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩6,001 | ₩6,215 | ₩5,413 | ₩6,028 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,651 | ₩5,252 | ₩4,464 | ₩4,905 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,600 | ₩5,660 | ₩4,745 | ₩5,145 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,660 | ₩9,355 | ₩5,961 | ₩6,281 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,215 | ₩8,380 | ₩6,134 | ₩7,538 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,747 | ₩6,322 | ₩5,346 | ₩5,520 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,854 | ₩6,215 | ₩4,972 | ₩5,453 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,660 | ₩6,789 | ₩5,480 | ₩6,335 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,266 | ₩5,306 | ₩4,718 | ₩5,079 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,704 | ₩5,346 | ₩4,477 | ₩5,105 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,370 | ₩4,678 | ₩4,143 | ₩4,678 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,731 | ₩4,945 | ₩4,454 | ₩4,544 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,965 | ₩5,800 | ₩4,771 | ₩5,333 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,237 | ₩4,571 | ₩3,969 | ₩4,250 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,450 | ₩4,731 | ₩4,116 | ₩4,437 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,638 | ₩5,867 | ₩4,197 | ₩5,105 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,274 | ₩4,410 | ₩3,194 | ₩4,009 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,074 | ₩3,368 | ₩2,780 | ₩2,833 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,769 | ₩3,889 | ₩2,940 | ₩3,528 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,330 | ₩4,404 | ₩3,475 | ₩3,969 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,239 | ₩5,586 | ₩4,557 | ₩4,905 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,076 | ₩5,532 | ₩3,849 | ₩4,651 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,076 | ₩4,678 | ₩3,635 | ₩3,849 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,375 | ₩3,528 | ₩2,833 | ₩3,528 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,245 | ₩3,595 | ₩2,193 | ₩3,502 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,272 | ₩2,312 | ₩2,005 | ₩2,192 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,158 | ₩3,127 | ₩1,804 | ₩2,539 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,550 | ₩1,590 | ₩1,470 | ₩1,564 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,577 | ₩1,684 | ₩1,496 | ₩1,524 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,564 | ₩1,645 | ₩1,564 | ₩1,590 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,497 | ₩1,671 | ₩1,470 | ₩1,604 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,778 | ₩1,938 | ₩1,737 | ₩1,751 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,392 | ₩2,432 | ₩1,831 | ₩1,951 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,031 | ₩2,832 | ₩1,951 | ₩2,553 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,245 | ₩2,259 | ₩1,991 | ₩2,085 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,352 | ₩2,392 | ₩2,085 | ₩2,339 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,499 | ₩2,513 | ₩2,366 | ₩2,432 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,593 | ₩2,646 | ₩2,406 | ₩2,526 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,820 | ₩2,820 | ₩2,579 | ₩2,606 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,101 | ₩3,174 | ₩2,887 | ₩2,927 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,194 | ₩3,461 | ₩3,141 | ₩3,221 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,047 | ₩3,047 | ₩2,873 | ₩3,007 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,328 | ₩3,395 | ₩2,980 | ₩3,141 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,234 | ₩3,341 | ₩3,074 | ₩3,208 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,542 | ₩3,702 | ₩3,114 | ₩3,194 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,635 | ₩3,737 | ₩3,341 | ₩3,582 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,782 | ₩3,782 | ₩3,488 | ₩3,715 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩3,996 | ₩4,384 | ₩3,742 | ₩3,903 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,876 | ₩4,410 | ₩3,876 | ₩4,036 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,849 | ₩4,156 | ₩3,689 | ₩3,916 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,368 | ₩5,092 | ₩3,368 | ₩4,103 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,622 | ₩3,943 | ₩3,141 | ₩3,328 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,103 | ₩4,116 | ₩3,675 | ₩3,756 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,865 | ₩4,972 | ₩4,156 | ₩4,237 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,212 | ₩5,212 | ₩4,678 | ₩4,731 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,560 | ₩5,867 | ₩5,105 | ₩5,226 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,787 | ₩6,268 | ₩5,239 | ₩5,306 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,535 | ₩6,589 | ₩5,881 | ₩5,974 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,564 | ₩7,685 | ₩6,776 | ₩6,923 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,738 | ₩8,580 | ₩7,297 | ₩7,912 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,019 | ₩8,406 | ₩7,324 | ₩7,885 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,313 | ₩8,687 | ₩7,952 | ₩7,952 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,433 | ₩9,609 | ₩8,032 | ₩8,380 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,300 | ₩8,700 | ₩6,616 | ₩7,885 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩8,006 | ₩8,340 | ₩6,971 | ₩7,284 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,741 | ₩9,195 | ₩7,765 | ₩8,019 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,026 | ₩11,106 | ₩9,156 | ₩9,436 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,520 | ₩11,734 | ₩10,558 | ₩10,946 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,507 | ₩13,698 | ₩11,093 | ₩11,988 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,469 | ₩13,405 | ₩11,654 | ₩12,202 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,561 | ₩13,204 | ₩10,050 | ₩10,705 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,926 | ₩15,089 | ₩12,870 | ₩13,124 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,509 | ₩15,019 | ₩11,814 | ₩14,822 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,458 | ₩13,726 | ₩11,360 | ₩12,296 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,126 | ₩25,995 | ₩14,728 | ₩15,530 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,358 | ₩20,515 | ₩10,184 | ₩16,826 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,569 | ₩12,777 | ₩9,235 | ₩9,743 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,816 | ₩10,024 | ₩6,682 | ₩8,834 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,513 | ₩11,120 | ₩7,912 | ₩8,500 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,281 | ₩8,594 | ₩6,041 | ₩6,682 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,444 | ₩7,872 | ₩5,012 | ₩6,816 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,368 | ₩3,860 | ₩3,154 | ₩3,381 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,167 | ₩3,515 | ₩3,167 | ₩3,435 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,261 | ₩3,314 | ₩2,881 | ₩3,208 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,673 | ₩3,408 | ₩2,539 | ₩3,234 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,940 | ₩2,940 | ₩2,472 | ₩2,700 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,464 | ₩3,540 | ₩2,900 | ₩2,940 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,876 | ₩4,050 | ₩3,274 | ₩3,435 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,742 | ₩4,036 | ₩3,742 | ₩3,936 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,450 | ₩4,551 | ₩3,622 | ₩3,796 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,092 | ₩5,292 | ₩4,491 | ₩4,517 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,678 | ₩5,827 | ₩4,544 | ₩5,279 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,557 | ₩5,097 | ₩4,344 | ₩4,718 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,675 | ₩5,533 | ₩3,368 | ₩4,557 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,063 | ₩4,127 | ₩3,357 | ₩3,849 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,667 | ₩4,138 | ₩3,625 | ₩3,731 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,710 | ₩3,742 | ₩3,432 | ₩3,742 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,742 | ₩3,849 | ₩3,411 | ₩3,742 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,806 | ₩4,587 | ₩3,453 | ₩3,699 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,565 | ₩4,704 | ₩3,432 | ₩3,689 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,068 | ₩6,736 | ₩4,929 | ₩5,923 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,672 | ₩5,335 | ₩4,298 | ₩5,079 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,560 | ₩5,987 | ₩4,330 | ₩4,865 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,442 | ₩6,511 | ₩4,918 | ₩5,346 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,384 | ₩4,875 | ₩3,988 | ₩4,726 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,742 | ₩4,373 | ₩3,635 | ₩4,277 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,742 | ₩3,860 | ₩3,528 | ₩3,753 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,721 | ₩3,731 | ₩3,528 | ₩3,678 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,849 | ₩3,849 | ₩3,528 | ₩3,550 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,753 | ₩3,956 | ₩3,421 | ₩3,849 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,838 | ₩4,491 | ₩3,635 | ₩4,084 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,389 | ₩3,956 | ₩3,389 | ₩3,625 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,528 | ₩4,063 | ₩3,314 | ₩3,421 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,689 | ₩3,956 | ₩3,411 | ₩3,550 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,635 | ₩4,063 | ₩3,389 | ₩3,592 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,015 | ₩3,796 | ₩3,015 | ₩3,635 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,079 | ₩3,208 | ₩3,079 | ₩3,122 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,101 | ₩3,421 | ₩2,940 | ₩3,154 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,047 | ₩3,101 | ₩2,812 | ₩3,004 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,229 | ₩3,379 | ₩2,833 | ₩2,940 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,069 | ₩3,507 | ₩2,994 | ₩3,432 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,261 | ₩3,261 | ₩2,833 | ₩2,887 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,047 | ₩3,453 | ₩3,047 | ₩3,208 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,635 | ₩3,657 | ₩2,951 | ₩3,111 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,731 | ₩3,956 | ₩3,635 | ₩3,635 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,063 | ₩4,148 | ₩3,731 | ₩3,731 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,838 | ₩4,597 | ₩3,753 | ₩4,277 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,764 | ₩4,170 | ₩3,635 | ₩3,635 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,042 | ₩4,138 | ₩3,678 | ₩3,678 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,084 | ₩4,202 | ₩3,870 | ₩3,881 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,935 | ₩4,116 | ₩3,742 | ₩4,116 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,084 | ₩4,170 | ₩3,721 | ₩3,913 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,223 | ₩4,469 | ₩3,967 | ₩4,063 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,903 | ₩4,448 | ₩3,603 | ₩3,838 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,640 | ₩4,801 | ₩3,710 | ₩4,042 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,410 | ₩7,067 | ₩4,801 | ₩4,801 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,346 | ₩6,041 | ₩4,918 | ₩5,367 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,335 | ₩5,774 | ₩4,865 | ₩5,538 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,522 | ₩6,950 | ₩4,833 | ₩5,111 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,484 | ₩8,938 | ₩6,779 | ₩7,356 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,635 | ₩6,736 | ₩3,603 | ₩6,244 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,277 | ₩4,298 | ₩3,250 | ₩3,304 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,470 | ₩4,811 | ₩2,374 | ₩4,608 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,491 | ₩2,491 | ₩2,224 | ₩2,395 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,673 | ₩2,780 | ₩2,406 | ₩2,481 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,833 | ₩3,058 | ₩2,363 | ₩2,609 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,122 | ₩3,122 | ₩3,015 | ₩3,047 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,004 | ₩3,175 | ₩3,004 | ₩3,133 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,036 | ₩3,186 | ₩2,994 | ₩3,154 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,229 | ₩3,261 | ₩2,994 | ₩3,133 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,111 | ₩3,475 | ₩2,897 | ₩3,058 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,389 | ₩3,496 | ₩3,101 | ₩3,197 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,528 | ₩3,635 | ₩3,347 | ₩3,496 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,528 | ₩3,635 | ₩3,486 | ₩3,635 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,742 | ₩3,860 | ₩3,453 | ₩3,721 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,849 | ₩3,988 | ₩3,667 | ₩3,881 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,234 | ₩4,234 | ₩3,753 | ₩3,903 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,817 | ₩4,223 | ₩3,817 | ₩4,084 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,881 | ₩4,052 | ₩3,849 | ₩4,052 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,202 | ₩4,202 | ₩3,721 | ₩4,009 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,903 | ₩4,170 | ₩3,903 | ₩4,159 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,838 | ₩4,106 | ₩3,785 | ₩4,020 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,592 | ₩3,967 | ₩3,539 | ₩3,924 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,699 | ₩3,753 | ₩3,208 | ₩3,753 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,170 | ₩5,752 | ₩3,432 | ₩3,603 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,678 | ₩3,988 | ₩3,678 | ₩3,753 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,667 | ₩4,138 | ₩3,635 | ₩3,689 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,042 | ₩4,063 | ₩3,881 | ₩4,020 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,721 | ₩4,063 | ₩3,646 | ₩3,956 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,518 | ₩3,635 | ₩3,389 | ₩3,635 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,785 | ₩3,796 | ₩3,261 | ₩3,325 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,689 | ₩3,849 | ₩3,603 | ₩3,646 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,678 | ₩3,945 | ₩3,635 | ₩3,817 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,603 | ₩3,956 | ₩3,368 | ₩3,785 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,956 | ₩4,170 | ₩3,528 | ₩3,721 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,277 | ₩4,341 | ₩3,903 | ₩3,935 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,362 | ₩4,426 | ₩4,116 | ₩4,170 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,373 | ₩4,469 | ₩4,106 | ₩4,298 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,576 | ₩4,704 | ₩4,223 | ₩4,373 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,031 | ₩4,384 | ₩3,903 | ₩4,384 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,191 | ₩4,277 | ₩3,977 | ₩4,031 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,469 | ₩4,565 | ₩4,245 | ₩4,266 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,672 | ₩4,672 | ₩4,384 | ₩4,480 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,972 | ₩4,972 | ₩4,555 | ₩4,811 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,822 | ₩5,132 | ₩4,704 | ₩4,736 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,779 | ₩5,132 | ₩4,704 | ₩5,004 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,357 | ₩5,357 | ₩4,811 | ₩4,929 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,918 | ₩5,560 | ₩4,811 | ₩5,357 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,282 | ₩5,346 | ₩4,886 | ₩4,940 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,908 | ₩5,560 | ₩4,801 | ₩5,442 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,811 | ₩5,346 | ₩4,715 | ₩4,982 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,555 | ₩4,640 | ₩4,437 | ₩4,501 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,597 | ₩4,736 | ₩4,491 | ₩4,640 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,196 | ₩5,271 | ₩4,630 | ₩4,704 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,132 | ₩5,325 | ₩5,079 | ₩5,271 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,453 | ₩5,485 | ₩5,036 | ₩5,325 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,292 | ₩5,485 | ₩5,132 | ₩5,389 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,143 | ₩5,496 | ₩5,025 | ₩5,453 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,367 | ₩5,496 | ₩5,164 | ₩5,303 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,346 | ₩5,603 | ₩5,153 | ₩5,399 | +1.00% | 2.7만 |
|---|