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 | ₩3,374 | ₩3,393 | ₩3,260 | ₩3,281 | -2.78% | 26만 |
| 2026.10.08 | ₩3,455 | ₩3,548 | ₩3,334 | ₩3,374 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,414 | ₩3,475 | ₩3,240 | ₩3,281 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,321 | ₩3,461 | ₩3,294 | ₩3,414 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,281 | ₩3,414 | ₩3,202 | ₩3,401 | +3.67% | 41만 |
| 2026.10.02 | ₩3,321 | ₩3,334 | ₩3,227 | ₩3,294 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,361 | ₩3,495 | ₩3,307 | ₩3,401 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,321 | ₩3,441 | ₩3,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,334 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,401 | ₩3,401 | ₩3,307 | ₩3,347 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,716 | ₩3,749 | ₩3,481 | ₩3,481 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,615 | ₩3,819 | ₩3,495 | ₩3,575 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,111 | ₩4,660 | ₩3,588 | ₩3,896 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,441 | ₩3,588 | ₩3,388 | ₩3,401 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,495 | ₩3,602 | ₩3,441 | ₩3,481 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,575 | ₩3,653 | ₩3,481 | ₩3,575 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,803 | ₩3,843 | ₩3,635 | ₩3,696 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,776 | ₩3,977 | ₩3,682 | ₩3,870 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,178 | ₩4,204 | ₩3,803 | ₩3,977 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,124 | ₩4,753 | ₩4,084 | ₩4,325 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,686 | ₩4,874 | ₩4,151 | ₩4,204 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,419 | ₩4,553 | ₩3,990 | ₩4,164 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,271 | ₩5,088 | ₩3,990 | ₩4,271 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,642 | ₩3,763 | ₩3,522 | ₩3,575 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,575 | ₩3,722 | ₩3,495 | ₩3,562 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,562 | ₩3,602 | ₩3,455 | ₩3,468 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,548 | ₩3,661 | ₩3,374 | ₩3,615 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,749 | ₩3,749 | ₩3,522 | ₩3,548 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,856 | ₩3,977 | ₩3,568 | ₩3,789 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,642 | ₩3,856 | ₩3,575 | ₩3,575 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,588 | ₩3,602 | ₩3,481 | ₩3,522 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,669 | ₩3,843 | ₩3,548 | ₩3,602 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,495 | ₩3,662 | ₩3,495 | ₩3,602 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,455 | ₩3,829 | ₩3,455 | ₩3,535 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,575 | ₩3,722 | ₩3,441 | ₩3,588 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,522 | ₩3,713 | ₩3,468 | ₩3,682 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,535 | ₩3,789 | ₩3,535 | ₩3,588 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,602 | ₩3,642 | ₩3,347 | ₩3,401 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,856 | ₩3,977 | ₩3,716 | ₩3,736 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,575 | ₩3,870 | ₩3,523 | ₩3,655 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,548 | ₩4,004 | ₩3,468 | ₩3,682 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,271 | ₩4,613 | ₩3,469 | ₩3,669 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,539 | ₩4,597 | ₩4,258 | ₩4,593 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,700 | ₩4,874 | ₩4,566 | ₩4,713 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,807 | ₩5,081 | ₩4,727 | ₩4,994 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,660 | ₩4,941 | ₩4,218 | ₩4,686 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,128 | ₩5,302 | ₩4,901 | ₩5,168 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,517 | ₩5,517 | ₩4,968 | ₩5,356 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,851 | ₩5,945 | ₩5,302 | ₩5,557 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,744 | ₩6,079 | ₩5,383 | ₩6,025 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,838 | ₩7,177 | ₩5,704 | ₩6,226 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,436 | ₩5,908 | ₩5,436 | ₩5,691 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩6,012 | ₩6,226 | ₩5,423 | ₩6,039 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,660 | ₩5,262 | ₩4,472 | ₩4,914 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,610 | ₩5,671 | ₩4,753 | ₩5,155 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,677 | ₩9,373 | ₩5,972 | ₩6,293 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,226 | ₩8,395 | ₩6,146 | ₩7,552 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,758 | ₩6,333 | ₩5,356 | ₩5,530 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,865 | ₩6,226 | ₩4,981 | ₩5,463 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,671 | ₩6,802 | ₩5,490 | ₩6,347 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,276 | ₩5,316 | ₩4,727 | ₩5,088 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,713 | ₩5,356 | ₩4,486 | ₩5,115 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,378 | ₩4,686 | ₩4,151 | ₩4,686 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,740 | ₩4,954 | ₩4,463 | ₩4,553 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,974 | ₩5,811 | ₩4,780 | ₩5,343 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,245 | ₩4,579 | ₩3,977 | ₩4,258 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,459 | ₩4,740 | ₩4,124 | ₩4,445 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,646 | ₩5,878 | ₩4,204 | ₩5,115 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,281 | ₩4,419 | ₩3,200 | ₩4,017 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,080 | ₩3,374 | ₩2,785 | ₩2,839 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,776 | ₩3,896 | ₩2,946 | ₩3,535 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,338 | ₩4,412 | ₩3,481 | ₩3,977 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,249 | ₩5,597 | ₩4,566 | ₩4,914 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,084 | ₩5,542 | ₩3,856 | ₩4,660 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,084 | ₩4,686 | ₩3,642 | ₩3,856 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,381 | ₩3,535 | ₩2,839 | ₩3,535 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,249 | ₩3,602 | ₩2,197 | ₩3,508 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,276 | ₩2,316 | ₩2,008 | ₩2,196 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,162 | ₩3,133 | ₩1,808 | ₩2,544 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,553 | ₩1,593 | ₩1,473 | ₩1,567 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,580 | ₩1,687 | ₩1,498 | ₩1,526 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,567 | ₩1,648 | ₩1,567 | ₩1,593 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,500 | ₩1,674 | ₩1,473 | ₩1,607 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,781 | ₩1,942 | ₩1,741 | ₩1,754 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,397 | ₩2,437 | ₩1,834 | ₩1,955 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,035 | ₩2,837 | ₩1,955 | ₩2,557 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,249 | ₩2,263 | ₩1,995 | ₩2,089 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,357 | ₩2,397 | ₩2,089 | ₩2,343 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,504 | ₩2,517 | ₩2,370 | ₩2,437 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,598 | ₩2,651 | ₩2,410 | ₩2,531 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,825 | ₩2,825 | ₩2,584 | ₩2,611 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,106 | ₩3,180 | ₩2,892 | ₩2,932 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,200 | ₩3,468 | ₩3,147 | ₩3,227 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,053 | ₩3,053 | ₩2,879 | ₩3,013 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,334 | ₩3,401 | ₩2,986 | ₩3,147 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,240 | ₩3,347 | ₩3,080 | ₩3,214 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,548 | ₩3,709 | ₩3,120 | ₩3,200 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,642 | ₩3,744 | ₩3,347 | ₩3,588 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,789 | ₩3,789 | ₩3,495 | ₩3,722 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩4,004 | ₩4,392 | ₩3,749 | ₩3,910 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,883 | ₩4,419 | ₩3,883 | ₩4,044 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,856 | ₩4,164 | ₩3,696 | ₩3,923 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,374 | ₩5,102 | ₩3,374 | ₩4,111 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,629 | ₩3,950 | ₩3,147 | ₩3,334 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,111 | ₩4,124 | ₩3,682 | ₩3,763 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,874 | ₩4,981 | ₩4,164 | ₩4,245 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,222 | ₩5,222 | ₩4,686 | ₩4,740 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,570 | ₩5,878 | ₩5,115 | ₩5,235 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,798 | ₩6,280 | ₩5,249 | ₩5,316 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,548 | ₩6,601 | ₩5,892 | ₩5,985 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,579 | ₩7,699 | ₩6,789 | ₩6,936 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,753 | ₩8,596 | ₩7,311 | ₩7,927 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,034 | ₩8,422 | ₩7,338 | ₩7,900 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,328 | ₩8,703 | ₩7,967 | ₩7,967 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,449 | ₩9,627 | ₩8,047 | ₩8,395 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,315 | ₩8,717 | ₩6,628 | ₩7,900 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩8,020 | ₩8,355 | ₩6,984 | ₩7,297 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,757 | ₩9,212 | ₩7,779 | ₩8,034 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,047 | ₩11,127 | ₩9,173 | ₩9,453 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,542 | ₩11,756 | ₩10,578 | ₩10,966 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,529 | ₩13,723 | ₩11,114 | ₩12,011 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,493 | ₩13,430 | ₩11,676 | ₩12,225 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,582 | ₩13,229 | ₩10,069 | ₩10,725 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,952 | ₩15,117 | ₩12,894 | ₩13,149 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,533 | ₩15,047 | ₩11,837 | ₩14,849 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,484 | ₩13,751 | ₩11,381 | ₩12,319 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,173 | ₩26,043 | ₩14,756 | ₩15,559 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,377 | ₩20,553 | ₩10,203 | ₩16,858 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,587 | ₩12,801 | ₩9,252 | ₩9,761 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,829 | ₩10,042 | ₩6,695 | ₩8,851 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,529 | ₩11,140 | ₩7,927 | ₩8,516 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,293 | ₩8,610 | ₩6,052 | ₩6,695 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,458 | ₩7,887 | ₩5,021 | ₩6,829 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,374 | ₩3,867 | ₩3,160 | ₩3,388 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,173 | ₩3,522 | ₩3,173 | ₩3,441 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,267 | ₩3,321 | ₩2,887 | ₩3,214 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,678 | ₩3,414 | ₩2,544 | ₩3,240 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,946 | ₩2,946 | ₩2,477 | ₩2,705 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,471 | ₩3,547 | ₩2,906 | ₩2,946 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,883 | ₩4,057 | ₩3,281 | ₩3,441 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,749 | ₩4,044 | ₩3,749 | ₩3,943 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,459 | ₩4,559 | ₩3,629 | ₩3,803 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,102 | ₩5,302 | ₩4,499 | ₩4,526 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,686 | ₩5,838 | ₩4,553 | ₩5,289 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,566 | ₩5,107 | ₩4,352 | ₩4,727 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,682 | ₩5,543 | ₩3,374 | ₩4,566 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,070 | ₩4,135 | ₩3,364 | ₩3,856 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,674 | ₩4,145 | ₩3,631 | ₩3,738 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,717 | ₩3,749 | ₩3,439 | ₩3,749 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,749 | ₩3,856 | ₩3,417 | ₩3,749 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,813 | ₩4,595 | ₩3,460 | ₩3,706 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,574 | ₩4,713 | ₩3,439 | ₩3,696 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,077 | ₩6,748 | ₩4,938 | ₩5,934 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,681 | ₩5,345 | ₩4,306 | ₩5,088 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,570 | ₩5,999 | ₩4,338 | ₩4,874 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,452 | ₩6,524 | ₩4,927 | ₩5,356 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,392 | ₩4,885 | ₩3,996 | ₩4,735 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,749 | ₩4,381 | ₩3,642 | ₩4,285 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,749 | ₩3,867 | ₩3,535 | ₩3,760 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,728 | ₩3,738 | ₩3,535 | ₩3,685 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,856 | ₩3,856 | ₩3,535 | ₩3,556 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,760 | ₩3,963 | ₩3,428 | ₩3,856 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,846 | ₩4,499 | ₩3,642 | ₩4,092 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,396 | ₩3,963 | ₩3,396 | ₩3,631 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,535 | ₩4,070 | ₩3,321 | ₩3,428 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,696 | ₩3,963 | ₩3,417 | ₩3,556 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,642 | ₩4,070 | ₩3,396 | ₩3,599 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,021 | ₩3,803 | ₩3,021 | ₩3,642 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,085 | ₩3,214 | ₩3,085 | ₩3,128 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,106 | ₩3,428 | ₩2,946 | ₩3,160 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,053 | ₩3,106 | ₩2,817 | ₩3,010 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,235 | ₩3,385 | ₩2,839 | ₩2,946 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,074 | ₩3,513 | ₩2,999 | ₩3,439 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,267 | ₩3,267 | ₩2,839 | ₩2,892 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,053 | ₩3,460 | ₩3,053 | ₩3,214 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,642 | ₩3,663 | ₩2,956 | ₩3,117 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,738 | ₩3,963 | ₩3,642 | ₩3,642 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,070 | ₩4,156 | ₩3,738 | ₩3,738 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,846 | ₩4,606 | ₩3,760 | ₩4,285 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,771 | ₩4,178 | ₩3,642 | ₩3,642 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,049 | ₩4,145 | ₩3,685 | ₩3,685 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,092 | ₩4,210 | ₩3,878 | ₩3,888 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,942 | ₩4,124 | ₩3,749 | ₩4,124 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,092 | ₩4,178 | ₩3,728 | ₩3,921 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,231 | ₩4,478 | ₩3,974 | ₩4,070 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,910 | ₩4,456 | ₩3,610 | ₩3,846 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,649 | ₩4,810 | ₩3,717 | ₩4,049 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,420 | ₩7,081 | ₩4,810 | ₩4,810 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,356 | ₩6,052 | ₩4,927 | ₩5,377 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,345 | ₩5,784 | ₩4,874 | ₩5,549 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,534 | ₩6,963 | ₩4,842 | ₩5,120 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,498 | ₩8,955 | ₩6,791 | ₩7,370 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,642 | ₩6,748 | ₩3,610 | ₩6,256 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,285 | ₩4,306 | ₩3,256 | ₩3,310 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,474 | ₩4,820 | ₩2,378 | ₩4,617 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,496 | ₩2,496 | ₩2,228 | ₩2,399 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,678 | ₩2,785 | ₩2,410 | ₩2,485 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,839 | ₩3,064 | ₩2,367 | ₩2,614 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,128 | ₩3,128 | ₩3,021 | ₩3,053 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,010 | ₩3,181 | ₩3,010 | ₩3,139 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,042 | ₩3,192 | ₩2,999 | ₩3,160 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,235 | ₩3,267 | ₩2,999 | ₩3,139 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,117 | ₩3,481 | ₩2,903 | ₩3,064 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,396 | ₩3,503 | ₩3,106 | ₩3,203 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,535 | ₩3,642 | ₩3,353 | ₩3,503 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,535 | ₩3,642 | ₩3,492 | ₩3,642 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,749 | ₩3,867 | ₩3,460 | ₩3,728 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,856 | ₩3,996 | ₩3,674 | ₩3,888 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,242 | ₩4,242 | ₩3,760 | ₩3,910 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,824 | ₩4,231 | ₩3,824 | ₩4,092 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,888 | ₩4,060 | ₩3,856 | ₩4,060 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,210 | ₩4,210 | ₩3,728 | ₩4,017 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,910 | ₩4,178 | ₩3,910 | ₩4,167 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,846 | ₩4,113 | ₩3,792 | ₩4,028 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,599 | ₩3,974 | ₩3,546 | ₩3,931 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,706 | ₩3,760 | ₩3,214 | ₩3,760 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,178 | ₩5,763 | ₩3,439 | ₩3,610 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,685 | ₩3,996 | ₩3,685 | ₩3,760 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,674 | ₩4,145 | ₩3,642 | ₩3,696 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,049 | ₩4,070 | ₩3,888 | ₩4,028 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,728 | ₩4,070 | ₩3,653 | ₩3,963 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,524 | ₩3,642 | ₩3,396 | ₩3,642 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,792 | ₩3,803 | ₩3,267 | ₩3,331 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,696 | ₩3,856 | ₩3,610 | ₩3,653 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,685 | ₩3,953 | ₩3,642 | ₩3,824 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,610 | ₩3,963 | ₩3,374 | ₩3,792 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,963 | ₩4,178 | ₩3,535 | ₩3,728 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,285 | ₩4,349 | ₩3,910 | ₩3,942 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,370 | ₩4,435 | ₩4,124 | ₩4,178 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,381 | ₩4,478 | ₩4,113 | ₩4,306 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,585 | ₩4,713 | ₩4,231 | ₩4,381 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,038 | ₩4,392 | ₩3,910 | ₩4,392 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,199 | ₩4,285 | ₩3,985 | ₩4,038 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,478 | ₩4,574 | ₩4,253 | ₩4,274 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,681 | ₩4,681 | ₩4,392 | ₩4,488 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,981 | ₩4,981 | ₩4,563 | ₩4,820 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,831 | ₩5,142 | ₩4,713 | ₩4,745 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,788 | ₩5,142 | ₩4,713 | ₩5,013 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,367 | ₩5,367 | ₩4,820 | ₩4,938 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,927 | ₩5,570 | ₩4,820 | ₩5,367 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,292 | ₩5,356 | ₩4,895 | ₩4,949 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,917 | ₩5,570 | ₩4,810 | ₩5,452 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,820 | ₩5,356 | ₩4,724 | ₩4,992 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,563 | ₩4,649 | ₩4,445 | ₩4,510 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,606 | ₩4,745 | ₩4,499 | ₩4,649 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,206 | ₩5,281 | ₩4,638 | ₩4,713 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,142 | ₩5,334 | ₩5,088 | ₩5,281 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,463 | ₩5,495 | ₩5,045 | ₩5,334 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,302 | ₩5,495 | ₩5,142 | ₩5,399 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,152 | ₩5,506 | ₩5,035 | ₩5,463 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,377 | ₩5,506 | ₩5,174 | ₩5,313 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,356 | ₩5,613 | ₩5,163 | ₩5,409 | +1.00% | 2.7만 |
|---|