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 | ₩3,366 | ₩3,385 | ₩3,252 | ₩3,272 | -2.78% | 26만 |
| 2026.10.08 | ₩3,446 | ₩3,540 | ₩3,326 | ₩3,366 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,406 | ₩3,466 | ₩3,232 | ₩3,272 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,312 | ₩3,453 | ₩3,286 | ₩3,406 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,272 | ₩3,406 | ₩3,194 | ₩3,393 | +3.67% | 41만 |
| 2026.10.02 | ₩3,312 | ₩3,326 | ₩3,219 | ₩3,286 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,353 | ₩3,486 | ₩3,299 | ₩3,393 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,312 | ₩3,433 | ₩3,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,326 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,393 | ₩3,393 | ₩3,299 | ₩3,339 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,707 | ₩3,740 | ₩3,473 | ₩3,473 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,606 | ₩3,809 | ₩3,486 | ₩3,566 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,101 | ₩4,648 | ₩3,580 | ₩3,887 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,433 | ₩3,580 | ₩3,379 | ₩3,393 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,486 | ₩3,593 | ₩3,433 | ₩3,473 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,566 | ₩3,644 | ₩3,473 | ₩3,566 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,793 | ₩3,833 | ₩3,626 | ₩3,686 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,767 | ₩3,967 | ₩3,673 | ₩3,860 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,167 | ₩4,194 | ₩3,793 | ₩3,967 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,114 | ₩4,742 | ₩4,074 | ₩4,314 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,675 | ₩4,862 | ₩4,141 | ₩4,194 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,408 | ₩4,541 | ₩3,980 | ₩4,154 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,261 | ₩5,076 | ₩3,980 | ₩4,261 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,633 | ₩3,753 | ₩3,513 | ₩3,566 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,566 | ₩3,713 | ₩3,486 | ₩3,553 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,553 | ₩3,593 | ₩3,446 | ₩3,459 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,540 | ₩3,652 | ₩3,366 | ₩3,606 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,740 | ₩3,740 | ₩3,513 | ₩3,540 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,847 | ₩3,967 | ₩3,560 | ₩3,780 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,633 | ₩3,847 | ₩3,566 | ₩3,566 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,580 | ₩3,593 | ₩3,473 | ₩3,513 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,660 | ₩3,833 | ₩3,540 | ₩3,593 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,486 | ₩3,653 | ₩3,486 | ₩3,593 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,446 | ₩3,820 | ₩3,446 | ₩3,526 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,566 | ₩3,713 | ₩3,433 | ₩3,580 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,513 | ₩3,704 | ₩3,459 | ₩3,673 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,526 | ₩3,780 | ₩3,526 | ₩3,580 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,593 | ₩3,633 | ₩3,339 | ₩3,393 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,847 | ₩3,967 | ₩3,707 | ₩3,727 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,566 | ₩3,860 | ₩3,514 | ₩3,646 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,540 | ₩3,994 | ₩3,459 | ₩3,673 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,261 | ₩4,601 | ₩3,461 | ₩3,660 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,528 | ₩4,585 | ₩4,247 | ₩4,581 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,688 | ₩4,862 | ₩4,555 | ₩4,702 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,795 | ₩5,069 | ₩4,715 | ₩4,982 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,648 | ₩4,929 | ₩4,207 | ₩4,675 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,116 | ₩5,289 | ₩4,889 | ₩5,156 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,503 | ₩5,503 | ₩4,955 | ₩5,343 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,837 | ₩5,930 | ₩5,289 | ₩5,543 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,730 | ₩6,064 | ₩5,369 | ₩6,011 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,824 | ₩7,159 | ₩5,690 | ₩6,211 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,423 | ₩5,893 | ₩5,423 | ₩5,677 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩5,997 | ₩6,211 | ₩5,410 | ₩6,024 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,648 | ₩5,249 | ₩4,461 | ₩4,902 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,596 | ₩5,657 | ₩4,742 | ₩5,142 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,655 | ₩9,350 | ₩5,957 | ₩6,278 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,211 | ₩8,375 | ₩6,131 | ₩7,533 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,743 | ₩6,318 | ₩5,343 | ₩5,516 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,850 | ₩6,211 | ₩4,969 | ₩5,450 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,657 | ₩6,785 | ₩5,476 | ₩6,331 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,263 | ₩5,303 | ₩4,715 | ₩5,076 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,702 | ₩5,343 | ₩4,475 | ₩5,102 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,368 | ₩4,675 | ₩4,141 | ₩4,675 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,728 | ₩4,942 | ₩4,452 | ₩4,541 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,962 | ₩5,797 | ₩4,768 | ₩5,329 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,234 | ₩4,568 | ₩3,967 | ₩4,247 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,448 | ₩4,728 | ₩4,114 | ₩4,434 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,635 | ₩5,864 | ₩4,194 | ₩5,102 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,272 | ₩4,408 | ₩3,192 | ₩4,007 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,072 | ₩3,366 | ₩2,778 | ₩2,832 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,767 | ₩3,887 | ₩2,938 | ₩3,526 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,328 | ₩4,401 | ₩3,473 | ₩3,967 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,236 | ₩5,583 | ₩4,555 | ₩4,902 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,074 | ₩5,528 | ₩3,847 | ₩4,648 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,074 | ₩4,675 | ₩3,633 | ₩3,847 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,373 | ₩3,526 | ₩2,832 | ₩3,526 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,244 | ₩3,593 | ₩2,192 | ₩3,499 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,271 | ₩2,311 | ₩2,004 | ₩2,191 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,157 | ₩3,125 | ₩1,803 | ₩2,538 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,549 | ₩1,589 | ₩1,469 | ₩1,563 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,576 | ₩1,683 | ₩1,495 | ₩1,523 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,563 | ₩1,644 | ₩1,563 | ₩1,589 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,496 | ₩1,670 | ₩1,469 | ₩1,603 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,776 | ₩1,937 | ₩1,736 | ₩1,750 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,391 | ₩2,431 | ₩1,830 | ₩1,950 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,030 | ₩2,830 | ₩1,950 | ₩2,551 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,244 | ₩2,257 | ₩1,990 | ₩2,084 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,351 | ₩2,391 | ₩2,084 | ₩2,337 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,498 | ₩2,511 | ₩2,364 | ₩2,431 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,591 | ₩2,645 | ₩2,404 | ₩2,524 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,818 | ₩2,818 | ₩2,578 | ₩2,605 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,099 | ₩3,172 | ₩2,885 | ₩2,925 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,192 | ₩3,459 | ₩3,139 | ₩3,219 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,045 | ₩3,045 | ₩2,872 | ₩3,005 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,326 | ₩3,393 | ₩2,979 | ₩3,139 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,232 | ₩3,339 | ₩3,072 | ₩3,206 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,540 | ₩3,700 | ₩3,112 | ₩3,192 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,633 | ₩3,735 | ₩3,339 | ₩3,580 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,780 | ₩3,780 | ₩3,486 | ₩3,713 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩3,994 | ₩4,381 | ₩3,740 | ₩3,900 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,873 | ₩4,408 | ₩3,873 | ₩4,034 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,847 | ₩4,154 | ₩3,686 | ₩3,914 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,366 | ₩5,089 | ₩3,366 | ₩4,101 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,620 | ₩3,940 | ₩3,139 | ₩3,326 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,101 | ₩4,114 | ₩3,673 | ₩3,753 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,862 | ₩4,969 | ₩4,154 | ₩4,234 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,209 | ₩5,209 | ₩4,675 | ₩4,728 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,556 | ₩5,864 | ₩5,102 | ₩5,223 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,783 | ₩6,264 | ₩5,236 | ₩5,303 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,531 | ₩6,585 | ₩5,877 | ₩5,970 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,560 | ₩7,680 | ₩6,772 | ₩6,919 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,734 | ₩8,575 | ₩7,293 | ₩7,907 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,014 | ₩8,401 | ₩7,320 | ₩7,881 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,308 | ₩8,682 | ₩7,947 | ₩7,947 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,428 | ₩9,604 | ₩8,027 | ₩8,375 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,295 | ₩8,695 | ₩6,612 | ₩7,881 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩8,001 | ₩8,335 | ₩6,967 | ₩7,279 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,735 | ₩9,189 | ₩7,760 | ₩8,014 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,019 | ₩11,100 | ₩9,151 | ₩9,430 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,514 | ₩11,727 | ₩10,552 | ₩10,939 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,500 | ₩13,689 | ₩11,086 | ₩11,981 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,462 | ₩13,397 | ₩11,647 | ₩12,195 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,554 | ₩13,197 | ₩10,044 | ₩10,699 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,918 | ₩15,080 | ₩12,863 | ₩13,116 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,502 | ₩15,010 | ₩11,807 | ₩14,813 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,450 | ₩13,717 | ₩11,353 | ₩12,288 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,111 | ₩25,979 | ₩14,719 | ₩15,521 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,352 | ₩20,503 | ₩10,178 | ₩16,816 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,563 | ₩12,769 | ₩9,230 | ₩9,737 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,812 | ₩10,018 | ₩6,678 | ₩8,829 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,508 | ₩11,113 | ₩7,907 | ₩8,495 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,278 | ₩8,588 | ₩6,037 | ₩6,678 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,440 | ₩7,867 | ₩5,009 | ₩6,812 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,366 | ₩3,857 | ₩3,152 | ₩3,379 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,166 | ₩3,513 | ₩3,166 | ₩3,433 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,259 | ₩3,312 | ₩2,880 | ₩3,206 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,671 | ₩3,406 | ₩2,538 | ₩3,232 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,938 | ₩2,938 | ₩2,471 | ₩2,698 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,462 | ₩3,538 | ₩2,898 | ₩2,938 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,873 | ₩4,047 | ₩3,272 | ₩3,433 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,740 | ₩4,034 | ₩3,740 | ₩3,934 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,448 | ₩4,548 | ₩3,620 | ₩3,793 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,089 | ₩5,289 | ₩4,488 | ₩4,515 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,675 | ₩5,824 | ₩4,541 | ₩5,276 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,555 | ₩5,094 | ₩4,341 | ₩4,715 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,673 | ₩5,530 | ₩3,366 | ₩4,555 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,060 | ₩4,125 | ₩3,355 | ₩3,847 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,665 | ₩4,135 | ₩3,622 | ₩3,729 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,708 | ₩3,740 | ₩3,430 | ₩3,740 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,740 | ₩3,847 | ₩3,409 | ₩3,740 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,804 | ₩4,584 | ₩3,451 | ₩3,697 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,563 | ₩4,702 | ₩3,430 | ₩3,686 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,065 | ₩6,732 | ₩4,926 | ₩5,920 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,670 | ₩5,332 | ₩4,296 | ₩5,076 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,556 | ₩5,984 | ₩4,328 | ₩4,862 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,439 | ₩6,507 | ₩4,915 | ₩5,343 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,381 | ₩4,873 | ₩3,986 | ₩4,723 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,740 | ₩4,370 | ₩3,633 | ₩4,274 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,740 | ₩3,857 | ₩3,526 | ₩3,751 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,719 | ₩3,729 | ₩3,526 | ₩3,676 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,847 | ₩3,847 | ₩3,526 | ₩3,548 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,751 | ₩3,954 | ₩3,419 | ₩3,847 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,836 | ₩4,488 | ₩3,633 | ₩4,082 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,387 | ₩3,954 | ₩3,387 | ₩3,622 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,526 | ₩4,060 | ₩3,312 | ₩3,419 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,686 | ₩3,954 | ₩3,409 | ₩3,548 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,633 | ₩4,060 | ₩3,387 | ₩3,590 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,013 | ₩3,793 | ₩3,013 | ₩3,633 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,077 | ₩3,206 | ₩3,077 | ₩3,120 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,099 | ₩3,419 | ₩2,938 | ₩3,152 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,045 | ₩3,099 | ₩2,810 | ₩3,003 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,227 | ₩3,377 | ₩2,832 | ₩2,938 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,067 | ₩3,505 | ₩2,992 | ₩3,430 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,259 | ₩3,259 | ₩2,832 | ₩2,885 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,045 | ₩3,451 | ₩3,045 | ₩3,206 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,633 | ₩3,654 | ₩2,949 | ₩3,109 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,729 | ₩3,954 | ₩3,633 | ₩3,633 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,060 | ₩4,146 | ₩3,729 | ₩3,729 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,836 | ₩4,595 | ₩3,751 | ₩4,274 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,761 | ₩4,167 | ₩3,633 | ₩3,633 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,039 | ₩4,135 | ₩3,676 | ₩3,676 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,082 | ₩4,199 | ₩3,868 | ₩3,879 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,932 | ₩4,114 | ₩3,740 | ₩4,114 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,082 | ₩4,167 | ₩3,719 | ₩3,911 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,221 | ₩4,467 | ₩3,964 | ₩4,060 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,900 | ₩4,445 | ₩3,601 | ₩3,836 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,637 | ₩4,798 | ₩3,708 | ₩4,039 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,407 | ₩7,063 | ₩4,798 | ₩4,798 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,343 | ₩6,037 | ₩4,915 | ₩5,364 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,332 | ₩5,770 | ₩4,862 | ₩5,535 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,518 | ₩6,946 | ₩4,830 | ₩5,108 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,480 | ₩8,933 | ₩6,775 | ₩7,352 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,633 | ₩6,732 | ₩3,601 | ₩6,240 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,274 | ₩4,296 | ₩3,248 | ₩3,302 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,468 | ₩4,808 | ₩2,372 | ₩4,605 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,490 | ₩2,490 | ₩2,223 | ₩2,394 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,671 | ₩2,778 | ₩2,404 | ₩2,479 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,832 | ₩3,056 | ₩2,361 | ₩2,607 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,120 | ₩3,120 | ₩3,013 | ₩3,045 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,003 | ₩3,174 | ₩3,003 | ₩3,131 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,035 | ₩3,184 | ₩2,992 | ₩3,152 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,227 | ₩3,259 | ₩2,992 | ₩3,131 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,109 | ₩3,473 | ₩2,896 | ₩3,056 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,387 | ₩3,494 | ₩3,099 | ₩3,195 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,526 | ₩3,633 | ₩3,345 | ₩3,494 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,526 | ₩3,633 | ₩3,483 | ₩3,633 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,740 | ₩3,857 | ₩3,451 | ₩3,719 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,847 | ₩3,986 | ₩3,665 | ₩3,879 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,231 | ₩4,231 | ₩3,751 | ₩3,900 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,815 | ₩4,221 | ₩3,815 | ₩4,082 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,879 | ₩4,050 | ₩3,847 | ₩4,050 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,199 | ₩4,199 | ₩3,719 | ₩4,007 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,900 | ₩4,167 | ₩3,900 | ₩4,157 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,836 | ₩4,103 | ₩3,783 | ₩4,018 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,590 | ₩3,964 | ₩3,537 | ₩3,922 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,697 | ₩3,751 | ₩3,206 | ₩3,751 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,167 | ₩5,749 | ₩3,430 | ₩3,601 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,676 | ₩3,986 | ₩3,676 | ₩3,751 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,665 | ₩4,135 | ₩3,633 | ₩3,686 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,039 | ₩4,060 | ₩3,879 | ₩4,018 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,719 | ₩4,060 | ₩3,644 | ₩3,954 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,516 | ₩3,633 | ₩3,387 | ₩3,633 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,783 | ₩3,793 | ₩3,259 | ₩3,323 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,686 | ₩3,847 | ₩3,601 | ₩3,644 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,676 | ₩3,943 | ₩3,633 | ₩3,815 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,601 | ₩3,954 | ₩3,366 | ₩3,783 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,954 | ₩4,167 | ₩3,526 | ₩3,719 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,274 | ₩4,338 | ₩3,900 | ₩3,932 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,360 | ₩4,424 | ₩4,114 | ₩4,167 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,370 | ₩4,467 | ₩4,103 | ₩4,296 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,573 | ₩4,702 | ₩4,221 | ₩4,370 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,028 | ₩4,381 | ₩3,900 | ₩4,381 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,189 | ₩4,274 | ₩3,975 | ₩4,028 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,467 | ₩4,563 | ₩4,242 | ₩4,263 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,670 | ₩4,670 | ₩4,381 | ₩4,477 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,969 | ₩4,969 | ₩4,552 | ₩4,808 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,819 | ₩5,129 | ₩4,702 | ₩4,734 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,776 | ₩5,129 | ₩4,702 | ₩5,001 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,353 | ₩5,353 | ₩4,808 | ₩4,926 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,915 | ₩5,556 | ₩4,808 | ₩5,353 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,279 | ₩5,343 | ₩4,883 | ₩4,937 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,905 | ₩5,556 | ₩4,798 | ₩5,439 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,808 | ₩5,343 | ₩4,712 | ₩4,979 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,552 | ₩4,637 | ₩4,434 | ₩4,499 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,595 | ₩4,734 | ₩4,488 | ₩4,637 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,193 | ₩5,268 | ₩4,627 | ₩4,702 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,129 | ₩5,321 | ₩5,076 | ₩5,268 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,450 | ₩5,482 | ₩5,033 | ₩5,321 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,289 | ₩5,482 | ₩5,129 | ₩5,385 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,140 | ₩5,492 | ₩5,022 | ₩5,450 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,364 | ₩5,492 | ₩5,161 | ₩5,300 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,343 | ₩5,599 | ₩5,150 | ₩5,396 | +1.00% | 2.7만 |
|---|