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 | ₩3,367 | ₩3,386 | ₩3,253 | ₩3,273 | -2.78% | 26만 |
| 2026.10.08 | ₩3,447 | ₩3,541 | ₩3,327 | ₩3,367 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,407 | ₩3,467 | ₩3,233 | ₩3,273 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,313 | ₩3,454 | ₩3,287 | ₩3,407 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,273 | ₩3,407 | ₩3,194 | ₩3,394 | +3.67% | 41만 |
| 2026.10.02 | ₩3,313 | ₩3,327 | ₩3,220 | ₩3,287 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,353 | ₩3,487 | ₩3,300 | ₩3,394 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,313 | ₩3,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,327 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,394 | ₩3,394 | ₩3,300 | ₩3,340 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,708 | ₩3,741 | ₩3,474 | ₩3,474 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,607 | ₩3,810 | ₩3,487 | ₩3,567 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,102 | ₩4,649 | ₩3,581 | ₩3,888 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,434 | ₩3,581 | ₩3,380 | ₩3,394 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,487 | ₩3,594 | ₩3,434 | ₩3,474 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,567 | ₩3,645 | ₩3,474 | ₩3,567 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,794 | ₩3,834 | ₩3,627 | ₩3,687 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,768 | ₩3,968 | ₩3,674 | ₩3,861 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,168 | ₩4,195 | ₩3,794 | ₩3,968 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,115 | ₩4,743 | ₩4,075 | ₩4,315 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,676 | ₩4,863 | ₩4,142 | ₩4,195 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,409 | ₩4,543 | ₩3,981 | ₩4,155 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,262 | ₩5,077 | ₩3,981 | ₩4,262 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,634 | ₩3,754 | ₩3,514 | ₩3,567 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,567 | ₩3,714 | ₩3,487 | ₩3,554 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,554 | ₩3,594 | ₩3,447 | ₩3,460 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,541 | ₩3,653 | ₩3,367 | ₩3,607 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,741 | ₩3,741 | ₩3,514 | ₩3,541 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,848 | ₩3,968 | ₩3,561 | ₩3,781 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,634 | ₩3,848 | ₩3,567 | ₩3,567 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,581 | ₩3,594 | ₩3,474 | ₩3,514 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,661 | ₩3,834 | ₩3,541 | ₩3,594 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,487 | ₩3,654 | ₩3,487 | ₩3,594 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,447 | ₩3,821 | ₩3,447 | ₩3,527 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,567 | ₩3,714 | ₩3,434 | ₩3,581 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,514 | ₩3,705 | ₩3,460 | ₩3,674 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,527 | ₩3,781 | ₩3,527 | ₩3,581 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,594 | ₩3,634 | ₩3,340 | ₩3,394 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,848 | ₩3,968 | ₩3,708 | ₩3,728 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,567 | ₩3,861 | ₩3,515 | ₩3,647 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,541 | ₩3,995 | ₩3,460 | ₩3,674 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,262 | ₩4,603 | ₩3,462 | ₩3,661 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,529 | ₩4,587 | ₩4,249 | ₩4,583 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,690 | ₩4,863 | ₩4,556 | ₩4,703 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,796 | ₩5,070 | ₩4,716 | ₩4,983 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,649 | ₩4,930 | ₩4,209 | ₩4,676 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,117 | ₩5,291 | ₩4,890 | ₩5,157 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,505 | ₩5,505 | ₩4,957 | ₩5,344 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,839 | ₩5,932 | ₩5,291 | ₩5,545 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,732 | ₩6,066 | ₩5,371 | ₩6,012 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,825 | ₩7,161 | ₩5,692 | ₩6,213 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,424 | ₩5,895 | ₩5,424 | ₩5,678 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩5,999 | ₩6,213 | ₩5,411 | ₩6,026 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,649 | ₩5,251 | ₩4,462 | ₩4,903 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,598 | ₩5,658 | ₩4,743 | ₩5,144 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,658 | ₩9,352 | ₩5,959 | ₩6,279 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,213 | ₩8,377 | ₩6,132 | ₩7,535 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,745 | ₩6,320 | ₩5,344 | ₩5,518 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,852 | ₩6,213 | ₩4,970 | ₩5,451 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,658 | ₩6,787 | ₩5,478 | ₩6,333 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,264 | ₩5,304 | ₩4,716 | ₩5,077 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,703 | ₩5,344 | ₩4,476 | ₩5,104 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,369 | ₩4,676 | ₩4,142 | ₩4,676 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,730 | ₩4,943 | ₩4,453 | ₩4,543 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,963 | ₩5,798 | ₩4,770 | ₩5,331 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,235 | ₩4,569 | ₩3,968 | ₩4,249 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,449 | ₩4,730 | ₩4,115 | ₩4,436 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,636 | ₩5,865 | ₩4,195 | ₩5,104 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,273 | ₩4,409 | ₩3,193 | ₩4,008 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,073 | ₩3,367 | ₩2,779 | ₩2,832 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,768 | ₩3,888 | ₩2,939 | ₩3,527 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,329 | ₩4,402 | ₩3,474 | ₩3,968 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,237 | ₩5,585 | ₩4,556 | ₩4,903 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,075 | ₩5,530 | ₩3,848 | ₩4,649 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,075 | ₩4,676 | ₩3,634 | ₩3,848 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,374 | ₩3,527 | ₩2,832 | ₩3,527 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,245 | ₩3,594 | ₩2,192 | ₩3,500 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,271 | ₩2,311 | ₩2,004 | ₩2,191 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,158 | ₩3,126 | ₩1,804 | ₩2,538 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,550 | ₩1,590 | ₩1,470 | ₩1,563 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,577 | ₩1,683 | ₩1,495 | ₩1,523 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,563 | ₩1,645 | ₩1,563 | ₩1,590 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,496 | ₩1,670 | ₩1,470 | ₩1,603 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,777 | ₩1,937 | ₩1,737 | ₩1,750 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,392 | ₩2,432 | ₩1,830 | ₩1,951 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,031 | ₩2,831 | ₩1,951 | ₩2,552 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,245 | ₩2,258 | ₩1,991 | ₩2,084 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,351 | ₩2,392 | ₩2,084 | ₩2,338 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,498 | ₩2,512 | ₩2,365 | ₩2,432 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,592 | ₩2,645 | ₩2,405 | ₩2,525 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,819 | ₩2,819 | ₩2,579 | ₩2,605 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,100 | ₩3,173 | ₩2,886 | ₩2,926 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,193 | ₩3,460 | ₩3,140 | ₩3,220 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,046 | ₩3,046 | ₩2,873 | ₩3,006 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,327 | ₩3,394 | ₩2,979 | ₩3,140 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,233 | ₩3,340 | ₩3,073 | ₩3,207 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,541 | ₩3,701 | ₩3,113 | ₩3,193 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,634 | ₩3,736 | ₩3,340 | ₩3,581 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,781 | ₩3,781 | ₩3,487 | ₩3,714 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩3,995 | ₩4,382 | ₩3,741 | ₩3,901 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,875 | ₩4,409 | ₩3,875 | ₩4,035 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,848 | ₩4,155 | ₩3,687 | ₩3,915 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,367 | ₩5,090 | ₩3,367 | ₩4,102 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,621 | ₩3,941 | ₩3,140 | ₩3,327 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,102 | ₩4,115 | ₩3,674 | ₩3,754 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,863 | ₩4,970 | ₩4,155 | ₩4,235 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,211 | ₩5,211 | ₩4,676 | ₩4,730 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,558 | ₩5,865 | ₩5,104 | ₩5,224 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,785 | ₩6,266 | ₩5,237 | ₩5,304 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,533 | ₩6,587 | ₩5,879 | ₩5,972 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,562 | ₩7,682 | ₩6,774 | ₩6,921 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,736 | ₩8,577 | ₩7,295 | ₩7,909 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,016 | ₩8,404 | ₩7,322 | ₩7,883 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,310 | ₩8,684 | ₩7,949 | ₩7,949 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,430 | ₩9,606 | ₩8,030 | ₩8,377 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,297 | ₩8,698 | ₩6,613 | ₩7,883 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩8,003 | ₩8,337 | ₩6,969 | ₩7,281 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,738 | ₩9,192 | ₩7,762 | ₩8,016 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,022 | ₩11,103 | ₩9,153 | ₩9,433 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,517 | ₩11,731 | ₩10,555 | ₩10,942 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,503 | ₩13,693 | ₩11,089 | ₩11,984 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,465 | ₩13,401 | ₩11,650 | ₩12,198 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,557 | ₩13,200 | ₩10,047 | ₩10,702 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,922 | ₩15,084 | ₩12,866 | ₩13,120 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,505 | ₩15,015 | ₩11,811 | ₩14,817 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,454 | ₩13,721 | ₩11,356 | ₩12,292 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,118 | ₩25,986 | ₩14,723 | ₩15,525 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,354 | ₩20,508 | ₩10,181 | ₩16,821 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,566 | ₩12,773 | ₩9,232 | ₩9,740 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,814 | ₩10,020 | ₩6,680 | ₩8,831 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,511 | ₩11,116 | ₩7,909 | ₩8,497 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,279 | ₩8,591 | ₩6,039 | ₩6,680 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,442 | ₩7,869 | ₩5,010 | ₩6,814 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,367 | ₩3,859 | ₩3,153 | ₩3,380 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,166 | ₩3,514 | ₩3,166 | ₩3,434 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,260 | ₩3,313 | ₩2,881 | ₩3,207 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,672 | ₩3,407 | ₩2,538 | ₩3,233 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,939 | ₩2,939 | ₩2,472 | ₩2,699 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,463 | ₩3,539 | ₩2,899 | ₩2,939 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,875 | ₩4,048 | ₩3,273 | ₩3,434 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,741 | ₩4,035 | ₩3,741 | ₩3,935 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,449 | ₩4,549 | ₩3,621 | ₩3,794 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,090 | ₩5,291 | ₩4,489 | ₩4,516 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,676 | ₩5,825 | ₩4,543 | ₩5,277 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,556 | ₩5,096 | ₩4,342 | ₩4,716 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,674 | ₩5,531 | ₩3,367 | ₩4,556 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,062 | ₩4,126 | ₩3,356 | ₩3,848 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,666 | ₩4,136 | ₩3,623 | ₩3,730 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,709 | ₩3,741 | ₩3,431 | ₩3,741 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,741 | ₩3,848 | ₩3,410 | ₩3,741 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,805 | ₩4,585 | ₩3,452 | ₩3,698 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,564 | ₩4,703 | ₩3,431 | ₩3,687 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,066 | ₩6,734 | ₩4,927 | ₩5,921 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,671 | ₩5,334 | ₩4,297 | ₩5,077 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,558 | ₩5,986 | ₩4,329 | ₩4,863 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,440 | ₩6,509 | ₩4,917 | ₩5,344 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,382 | ₩4,874 | ₩3,987 | ₩4,724 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,741 | ₩4,372 | ₩3,634 | ₩4,275 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,741 | ₩3,859 | ₩3,527 | ₩3,752 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,720 | ₩3,730 | ₩3,527 | ₩3,677 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,848 | ₩3,848 | ₩3,527 | ₩3,549 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,752 | ₩3,955 | ₩3,420 | ₩3,848 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,837 | ₩4,489 | ₩3,634 | ₩4,083 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,388 | ₩3,955 | ₩3,388 | ₩3,623 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,527 | ₩4,062 | ₩3,313 | ₩3,420 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,687 | ₩3,955 | ₩3,410 | ₩3,549 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,634 | ₩4,062 | ₩3,388 | ₩3,591 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,014 | ₩3,794 | ₩3,014 | ₩3,634 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,078 | ₩3,207 | ₩3,078 | ₩3,121 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,100 | ₩3,420 | ₩2,939 | ₩3,153 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,046 | ₩3,100 | ₩2,811 | ₩3,003 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,228 | ₩3,378 | ₩2,832 | ₩2,939 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,068 | ₩3,506 | ₩2,993 | ₩3,431 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,260 | ₩3,260 | ₩2,832 | ₩2,886 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,046 | ₩3,452 | ₩3,046 | ₩3,207 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,634 | ₩3,655 | ₩2,950 | ₩3,110 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,730 | ₩3,955 | ₩3,634 | ₩3,634 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,062 | ₩4,147 | ₩3,730 | ₩3,730 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,837 | ₩4,596 | ₩3,752 | ₩4,275 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,762 | ₩4,168 | ₩3,634 | ₩3,634 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,040 | ₩4,136 | ₩3,677 | ₩3,677 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,083 | ₩4,201 | ₩3,869 | ₩3,880 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,933 | ₩4,115 | ₩3,741 | ₩4,115 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,083 | ₩4,168 | ₩3,720 | ₩3,912 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,222 | ₩4,468 | ₩3,965 | ₩4,062 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,901 | ₩4,446 | ₩3,602 | ₩3,837 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,639 | ₩4,799 | ₩3,709 | ₩4,040 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,408 | ₩7,065 | ₩4,799 | ₩4,799 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,344 | ₩6,039 | ₩4,917 | ₩5,366 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,334 | ₩5,772 | ₩4,863 | ₩5,537 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,520 | ₩6,947 | ₩4,831 | ₩5,109 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,482 | ₩8,936 | ₩6,776 | ₩7,354 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,634 | ₩6,734 | ₩3,602 | ₩6,242 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,275 | ₩4,297 | ₩3,249 | ₩3,303 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,469 | ₩4,810 | ₩2,373 | ₩4,607 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,490 | ₩2,490 | ₩2,223 | ₩2,394 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,672 | ₩2,779 | ₩2,405 | ₩2,480 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,832 | ₩3,057 | ₩2,362 | ₩2,608 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,121 | ₩3,121 | ₩3,014 | ₩3,046 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,003 | ₩3,174 | ₩3,003 | ₩3,132 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,036 | ₩3,185 | ₩2,993 | ₩3,153 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,228 | ₩3,260 | ₩2,993 | ₩3,132 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,110 | ₩3,474 | ₩2,897 | ₩3,057 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,388 | ₩3,495 | ₩3,100 | ₩3,196 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,527 | ₩3,634 | ₩3,345 | ₩3,495 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,527 | ₩3,634 | ₩3,484 | ₩3,634 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,741 | ₩3,859 | ₩3,452 | ₩3,720 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,848 | ₩3,987 | ₩3,666 | ₩3,880 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,233 | ₩4,233 | ₩3,752 | ₩3,901 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,816 | ₩4,222 | ₩3,816 | ₩4,083 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,880 | ₩4,051 | ₩3,848 | ₩4,051 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,201 | ₩4,201 | ₩3,720 | ₩4,008 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,901 | ₩4,168 | ₩3,901 | ₩4,158 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,837 | ₩4,104 | ₩3,784 | ₩4,019 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,591 | ₩3,965 | ₩3,538 | ₩3,923 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,698 | ₩3,752 | ₩3,207 | ₩3,752 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,168 | ₩5,750 | ₩3,431 | ₩3,602 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,677 | ₩3,987 | ₩3,677 | ₩3,752 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,666 | ₩4,136 | ₩3,634 | ₩3,687 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,040 | ₩4,062 | ₩3,880 | ₩4,019 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,720 | ₩4,062 | ₩3,645 | ₩3,955 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,516 | ₩3,634 | ₩3,388 | ₩3,634 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,784 | ₩3,794 | ₩3,260 | ₩3,324 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,687 | ₩3,848 | ₩3,602 | ₩3,645 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,677 | ₩3,944 | ₩3,634 | ₩3,816 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,602 | ₩3,955 | ₩3,367 | ₩3,784 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,955 | ₩4,168 | ₩3,527 | ₩3,720 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,275 | ₩4,339 | ₩3,901 | ₩3,933 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,361 | ₩4,425 | ₩4,115 | ₩4,168 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,372 | ₩4,468 | ₩4,104 | ₩4,297 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,575 | ₩4,703 | ₩4,222 | ₩4,372 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,030 | ₩4,382 | ₩3,901 | ₩4,382 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,190 | ₩4,275 | ₩3,976 | ₩4,030 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,468 | ₩4,564 | ₩4,243 | ₩4,265 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,671 | ₩4,671 | ₩4,382 | ₩4,478 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,970 | ₩4,970 | ₩4,553 | ₩4,810 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,820 | ₩5,130 | ₩4,703 | ₩4,735 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,778 | ₩5,130 | ₩4,703 | ₩5,002 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,355 | ₩5,355 | ₩4,810 | ₩4,927 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,917 | ₩5,558 | ₩4,810 | ₩5,355 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,280 | ₩5,344 | ₩4,885 | ₩4,938 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,906 | ₩5,558 | ₩4,799 | ₩5,440 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,810 | ₩5,344 | ₩4,714 | ₩4,981 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,553 | ₩4,639 | ₩4,436 | ₩4,500 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,596 | ₩4,735 | ₩4,489 | ₩4,639 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,195 | ₩5,269 | ₩4,628 | ₩4,703 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,130 | ₩5,323 | ₩5,077 | ₩5,269 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,451 | ₩5,483 | ₩5,034 | ₩5,323 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,291 | ₩5,483 | ₩5,130 | ₩5,387 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,141 | ₩5,494 | ₩5,024 | ₩5,451 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,366 | ₩5,494 | ₩5,162 | ₩5,301 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,344 | ₩5,601 | ₩5,152 | ₩5,398 | +1.00% | 2.7만 |
|---|