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 | ₩3,364 | ₩3,382 | ₩3,250 | ₩3,270 | -2.78% | 26만 |
| 2026.10.08 | ₩3,444 | ₩3,537 | ₩3,324 | ₩3,364 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,404 | ₩3,464 | ₩3,230 | ₩3,270 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,310 | ₩3,450 | ₩3,284 | ₩3,404 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,270 | ₩3,404 | ₩3,191 | ₩3,390 | +3.67% | 41만 |
| 2026.10.02 | ₩3,310 | ₩3,324 | ₩3,217 | ₩3,284 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,350 | ₩3,484 | ₩3,297 | ₩3,390 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,310 | ₩3,430 | ₩3,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,324 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,390 | ₩3,390 | ₩3,297 | ₩3,337 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,704 | ₩3,737 | ₩3,470 | ₩3,470 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,604 | ₩3,807 | ₩3,484 | ₩3,564 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,098 | ₩4,645 | ₩3,577 | ₩3,884 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,430 | ₩3,577 | ₩3,377 | ₩3,390 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,484 | ₩3,591 | ₩3,430 | ₩3,470 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,564 | ₩3,641 | ₩3,470 | ₩3,564 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,791 | ₩3,831 | ₩3,624 | ₩3,684 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,764 | ₩3,964 | ₩3,671 | ₩3,857 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,164 | ₩4,191 | ₩3,791 | ₩3,964 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,111 | ₩4,738 | ₩4,071 | ₩4,311 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,672 | ₩4,859 | ₩4,138 | ₩4,191 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,405 | ₩4,538 | ₩3,978 | ₩4,151 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,258 | ₩5,072 | ₩3,978 | ₩4,258 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,631 | ₩3,751 | ₩3,510 | ₩3,564 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,564 | ₩3,711 | ₩3,484 | ₩3,550 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,550 | ₩3,591 | ₩3,444 | ₩3,457 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,537 | ₩3,649 | ₩3,364 | ₩3,604 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,737 | ₩3,737 | ₩3,510 | ₩3,537 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,844 | ₩3,964 | ₩3,557 | ₩3,777 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,631 | ₩3,844 | ₩3,564 | ₩3,564 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,577 | ₩3,591 | ₩3,470 | ₩3,510 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,657 | ₩3,831 | ₩3,537 | ₩3,591 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,484 | ₩3,651 | ₩3,484 | ₩3,591 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,444 | ₩3,817 | ₩3,444 | ₩3,524 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,564 | ₩3,711 | ₩3,430 | ₩3,577 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,510 | ₩3,701 | ₩3,457 | ₩3,671 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,524 | ₩3,777 | ₩3,524 | ₩3,577 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,591 | ₩3,631 | ₩3,337 | ₩3,390 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,844 | ₩3,964 | ₩3,704 | ₩3,724 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,564 | ₩3,857 | ₩3,512 | ₩3,644 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,537 | ₩3,991 | ₩3,457 | ₩3,671 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,258 | ₩4,598 | ₩3,458 | ₩3,657 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,525 | ₩4,582 | ₩4,245 | ₩4,578 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,685 | ₩4,859 | ₩4,552 | ₩4,698 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,792 | ₩5,065 | ₩4,712 | ₩4,979 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,645 | ₩4,925 | ₩4,205 | ₩4,672 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,112 | ₩5,286 | ₩4,885 | ₩5,152 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,499 | ₩5,499 | ₩4,952 | ₩5,339 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,833 | ₩5,926 | ₩5,286 | ₩5,539 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,726 | ₩6,060 | ₩5,366 | ₩6,006 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,820 | ₩7,154 | ₩5,686 | ₩6,207 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,419 | ₩5,889 | ₩5,419 | ₩5,673 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩5,993 | ₩6,207 | ₩5,406 | ₩6,020 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,645 | ₩5,246 | ₩4,458 | ₩4,899 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,593 | ₩5,653 | ₩4,738 | ₩5,139 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,649 | ₩9,343 | ₩5,953 | ₩6,273 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,207 | ₩8,369 | ₩6,127 | ₩7,528 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,740 | ₩6,313 | ₩5,339 | ₩5,513 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,846 | ₩6,207 | ₩4,965 | ₩5,446 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,653 | ₩6,781 | ₩5,473 | ₩6,327 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,259 | ₩5,299 | ₩4,712 | ₩5,072 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,698 | ₩5,339 | ₩4,471 | ₩5,099 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,365 | ₩4,672 | ₩4,138 | ₩4,672 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,725 | ₩4,939 | ₩4,449 | ₩4,538 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,959 | ₩5,793 | ₩4,765 | ₩5,326 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,231 | ₩4,565 | ₩3,964 | ₩4,245 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,445 | ₩4,725 | ₩4,111 | ₩4,431 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,632 | ₩5,860 | ₩4,191 | ₩5,099 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,270 | ₩4,405 | ₩3,190 | ₩4,004 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,070 | ₩3,364 | ₩2,776 | ₩2,830 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,764 | ₩3,884 | ₩2,936 | ₩3,524 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,325 | ₩4,398 | ₩3,470 | ₩3,964 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,232 | ₩5,579 | ₩4,552 | ₩4,899 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,071 | ₩5,525 | ₩3,844 | ₩4,645 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,071 | ₩4,672 | ₩3,631 | ₩3,844 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,370 | ₩3,524 | ₩2,830 | ₩3,524 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,242 | ₩3,591 | ₩2,190 | ₩3,497 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,269 | ₩2,309 | ₩2,002 | ₩2,189 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,156 | ₩3,123 | ₩1,802 | ₩2,536 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,548 | ₩1,588 | ₩1,468 | ₩1,562 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,575 | ₩1,682 | ₩1,494 | ₩1,522 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,562 | ₩1,643 | ₩1,562 | ₩1,588 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,495 | ₩1,668 | ₩1,468 | ₩1,602 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,775 | ₩1,935 | ₩1,735 | ₩1,749 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,389 | ₩2,429 | ₩1,829 | ₩1,949 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,029 | ₩2,828 | ₩1,949 | ₩2,549 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,242 | ₩2,256 | ₩1,989 | ₩2,082 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,349 | ₩2,389 | ₩2,082 | ₩2,336 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,496 | ₩2,509 | ₩2,363 | ₩2,429 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,589 | ₩2,643 | ₩2,403 | ₩2,523 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,816 | ₩2,816 | ₩2,576 | ₩2,603 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,097 | ₩3,170 | ₩2,883 | ₩2,923 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,190 | ₩3,457 | ₩3,137 | ₩3,217 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,043 | ₩3,043 | ₩2,870 | ₩3,003 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,324 | ₩3,390 | ₩2,977 | ₩3,137 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,230 | ₩3,337 | ₩3,070 | ₩3,203 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,537 | ₩3,697 | ₩3,110 | ₩3,190 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,631 | ₩3,732 | ₩3,337 | ₩3,577 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,777 | ₩3,777 | ₩3,484 | ₩3,711 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩3,991 | ₩4,378 | ₩3,737 | ₩3,898 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,871 | ₩4,405 | ₩3,871 | ₩4,031 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,844 | ₩4,151 | ₩3,684 | ₩3,911 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,364 | ₩5,085 | ₩3,364 | ₩4,098 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,617 | ₩3,938 | ₩3,137 | ₩3,324 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,098 | ₩4,111 | ₩3,671 | ₩3,751 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,859 | ₩4,965 | ₩4,151 | ₩4,231 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,206 | ₩5,206 | ₩4,672 | ₩4,725 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,553 | ₩5,860 | ₩5,099 | ₩5,219 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,780 | ₩6,260 | ₩5,232 | ₩5,299 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,527 | ₩6,580 | ₩5,873 | ₩5,966 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,555 | ₩7,675 | ₩6,767 | ₩6,914 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,728 | ₩8,569 | ₩7,288 | ₩7,902 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,009 | ₩8,396 | ₩7,315 | ₩7,875 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,302 | ₩8,676 | ₩7,942 | ₩7,942 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,422 | ₩9,597 | ₩8,022 | ₩8,369 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,289 | ₩8,689 | ₩6,607 | ₩7,875 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩7,995 | ₩8,329 | ₩6,962 | ₩7,274 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,729 | ₩9,183 | ₩7,755 | ₩8,009 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,012 | ₩11,092 | ₩9,145 | ₩9,423 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,506 | ₩11,719 | ₩10,545 | ₩10,932 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,492 | ₩13,680 | ₩11,079 | ₩11,973 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,453 | ₩13,388 | ₩11,639 | ₩12,186 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,546 | ₩13,188 | ₩10,037 | ₩10,692 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,908 | ₩15,070 | ₩12,854 | ₩13,107 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,493 | ₩15,000 | ₩11,799 | ₩14,803 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,441 | ₩13,708 | ₩11,346 | ₩12,280 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,094 | ₩25,961 | ₩14,709 | ₩15,510 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,344 | ₩20,489 | ₩10,171 | ₩16,805 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,557 | ₩12,760 | ₩9,223 | ₩9,730 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,807 | ₩10,011 | ₩6,674 | ₩8,823 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,502 | ₩11,105 | ₩7,902 | ₩8,489 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,273 | ₩8,583 | ₩6,033 | ₩6,674 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,435 | ₩7,862 | ₩5,005 | ₩6,807 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,364 | ₩3,855 | ₩3,150 | ₩3,377 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,163 | ₩3,510 | ₩3,163 | ₩3,430 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,257 | ₩3,310 | ₩2,878 | ₩3,203 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,670 | ₩3,404 | ₩2,536 | ₩3,230 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,936 | ₩2,936 | ₩2,469 | ₩2,696 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,460 | ₩3,536 | ₩2,896 | ₩2,936 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,871 | ₩4,044 | ₩3,270 | ₩3,430 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,737 | ₩4,031 | ₩3,737 | ₩3,931 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,445 | ₩4,545 | ₩3,617 | ₩3,791 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,085 | ₩5,286 | ₩4,485 | ₩4,512 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,672 | ₩5,820 | ₩4,538 | ₩5,272 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,552 | ₩5,091 | ₩4,338 | ₩4,712 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,671 | ₩5,526 | ₩3,364 | ₩4,552 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,058 | ₩4,122 | ₩3,353 | ₩3,844 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,663 | ₩4,132 | ₩3,620 | ₩3,727 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,705 | ₩3,737 | ₩3,428 | ₩3,737 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,737 | ₩3,844 | ₩3,406 | ₩3,737 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,801 | ₩4,581 | ₩3,449 | ₩3,695 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,560 | ₩4,698 | ₩3,428 | ₩3,684 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,061 | ₩6,727 | ₩4,923 | ₩5,916 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,666 | ₩5,328 | ₩4,293 | ₩5,072 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,553 | ₩5,980 | ₩4,325 | ₩4,859 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,435 | ₩6,503 | ₩4,912 | ₩5,339 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,378 | ₩4,869 | ₩3,983 | ₩4,720 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,737 | ₩4,367 | ₩3,631 | ₩4,271 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,737 | ₩3,855 | ₩3,524 | ₩3,748 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,716 | ₩3,727 | ₩3,524 | ₩3,673 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,844 | ₩3,844 | ₩3,524 | ₩3,545 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,748 | ₩3,951 | ₩3,417 | ₩3,844 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,833 | ₩4,485 | ₩3,631 | ₩4,079 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,385 | ₩3,951 | ₩3,385 | ₩3,620 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,524 | ₩4,058 | ₩3,310 | ₩3,417 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,684 | ₩3,951 | ₩3,406 | ₩3,545 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,631 | ₩4,058 | ₩3,385 | ₩3,588 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,011 | ₩3,791 | ₩3,011 | ₩3,631 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,075 | ₩3,203 | ₩3,075 | ₩3,118 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,097 | ₩3,417 | ₩2,936 | ₩3,150 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,043 | ₩3,097 | ₩2,808 | ₩3,001 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,225 | ₩3,374 | ₩2,830 | ₩2,936 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,065 | ₩3,502 | ₩2,990 | ₩3,428 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,257 | ₩3,257 | ₩2,830 | ₩2,883 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,043 | ₩3,449 | ₩3,043 | ₩3,203 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,631 | ₩3,652 | ₩2,947 | ₩3,107 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,727 | ₩3,951 | ₩3,631 | ₩3,631 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,058 | ₩4,143 | ₩3,727 | ₩3,727 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,833 | ₩4,592 | ₩3,748 | ₩4,271 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,759 | ₩4,164 | ₩3,631 | ₩3,631 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,036 | ₩4,132 | ₩3,673 | ₩3,673 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,079 | ₩4,197 | ₩3,865 | ₩3,876 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,930 | ₩4,111 | ₩3,737 | ₩4,111 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,079 | ₩4,164 | ₩3,716 | ₩3,908 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,218 | ₩4,463 | ₩3,962 | ₩4,058 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,898 | ₩4,442 | ₩3,599 | ₩3,833 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,634 | ₩4,794 | ₩3,705 | ₩4,036 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,403 | ₩7,058 | ₩4,794 | ₩4,794 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,339 | ₩6,033 | ₩4,912 | ₩5,360 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,328 | ₩5,766 | ₩4,859 | ₩5,531 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,514 | ₩6,941 | ₩4,827 | ₩5,104 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,475 | ₩8,927 | ₩6,770 | ₩7,347 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,631 | ₩6,727 | ₩3,599 | ₩6,236 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,271 | ₩4,293 | ₩3,246 | ₩3,300 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,467 | ₩4,805 | ₩2,371 | ₩4,602 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,488 | ₩2,488 | ₩2,221 | ₩2,392 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,670 | ₩2,776 | ₩2,403 | ₩2,477 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,830 | ₩3,054 | ₩2,360 | ₩2,605 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,118 | ₩3,118 | ₩3,011 | ₩3,043 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,001 | ₩3,171 | ₩3,001 | ₩3,129 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,033 | ₩3,182 | ₩2,990 | ₩3,150 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,225 | ₩3,257 | ₩2,990 | ₩3,129 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,107 | ₩3,470 | ₩2,894 | ₩3,054 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,385 | ₩3,492 | ₩3,097 | ₩3,193 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,524 | ₩3,631 | ₩3,342 | ₩3,492 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,524 | ₩3,631 | ₩3,481 | ₩3,631 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,737 | ₩3,855 | ₩3,449 | ₩3,716 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,844 | ₩3,983 | ₩3,663 | ₩3,876 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,229 | ₩4,229 | ₩3,748 | ₩3,898 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,812 | ₩4,218 | ₩3,812 | ₩4,079 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,876 | ₩4,047 | ₩3,844 | ₩4,047 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,197 | ₩4,197 | ₩3,716 | ₩4,004 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,898 | ₩4,164 | ₩3,898 | ₩4,154 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,833 | ₩4,100 | ₩3,780 | ₩4,015 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,588 | ₩3,962 | ₩3,534 | ₩3,919 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,695 | ₩3,748 | ₩3,203 | ₩3,748 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,164 | ₩5,745 | ₩3,428 | ₩3,599 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,673 | ₩3,983 | ₩3,673 | ₩3,748 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,663 | ₩4,132 | ₩3,631 | ₩3,684 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,036 | ₩4,058 | ₩3,876 | ₩4,015 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,716 | ₩4,058 | ₩3,641 | ₩3,951 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,513 | ₩3,631 | ₩3,385 | ₩3,631 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,780 | ₩3,791 | ₩3,257 | ₩3,321 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,684 | ₩3,844 | ₩3,599 | ₩3,641 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,673 | ₩3,940 | ₩3,631 | ₩3,812 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,599 | ₩3,951 | ₩3,364 | ₩3,780 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,951 | ₩4,164 | ₩3,524 | ₩3,716 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,271 | ₩4,335 | ₩3,898 | ₩3,930 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,357 | ₩4,421 | ₩4,111 | ₩4,164 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,367 | ₩4,463 | ₩4,100 | ₩4,293 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,570 | ₩4,698 | ₩4,218 | ₩4,367 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,026 | ₩4,378 | ₩3,898 | ₩4,378 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,186 | ₩4,271 | ₩3,972 | ₩4,026 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,463 | ₩4,560 | ₩4,239 | ₩4,261 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,666 | ₩4,666 | ₩4,378 | ₩4,474 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,965 | ₩4,965 | ₩4,549 | ₩4,805 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,816 | ₩5,126 | ₩4,698 | ₩4,730 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,773 | ₩5,126 | ₩4,698 | ₩4,997 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,350 | ₩5,350 | ₩4,805 | ₩4,923 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,912 | ₩5,553 | ₩4,805 | ₩5,350 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,275 | ₩5,339 | ₩4,880 | ₩4,933 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,901 | ₩5,553 | ₩4,794 | ₩5,435 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,805 | ₩5,339 | ₩4,709 | ₩4,976 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,549 | ₩4,634 | ₩4,431 | ₩4,496 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,592 | ₩4,730 | ₩4,485 | ₩4,634 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,190 | ₩5,264 | ₩4,624 | ₩4,698 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,126 | ₩5,318 | ₩5,072 | ₩5,264 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,446 | ₩5,478 | ₩5,029 | ₩5,318 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,286 | ₩5,478 | ₩5,126 | ₩5,382 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,136 | ₩5,489 | ₩5,019 | ₩5,446 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,360 | ₩5,489 | ₩5,158 | ₩5,296 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,339 | ₩5,595 | ₩5,147 | ₩5,392 | +1.00% | 2.7만 |
|---|