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 | ₩3,371 | ₩3,390 | ₩3,258 | ₩3,278 | -2.78% | 26만 |
| 2026.10.08 | ₩3,452 | ₩3,545 | ₩3,331 | ₩3,371 | -2.33% | 86.6만 |
| 2026.10.07 | ₩3,412 | ₩3,472 | ₩3,238 | ₩3,278 | -3.92% | 56.7만 |
| 2026.10.06 | ₩3,318 | ₩3,458 | ₩3,291 | ₩3,412 | +2.82% | 41.3만 |
| 2026.10.05 | ₩3,278 | ₩3,412 | ₩3,199 | ₩3,398 | +3.67% | 41만 |
| 2026.10.02 | ₩3,318 | ₩3,331 | ₩3,224 | ₩3,291 | -0.81% | 37.3만 |
| 2026.10.01 | ₩3,358 | ₩3,492 | ₩3,305 | ₩3,398 | +1.20% | 49.1만 |
| 2026.09.30 | ₩3,318 | ₩3,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,331 |
| +0.40% |
| 37.1만 |
| 2026.09.29 | ₩3,398 | ₩3,398 | ₩3,305 | ₩3,345 | -1.57% | 85.8만 |
|---|
| 2026.09.28 | ₩3,713 | ₩3,746 | ₩3,478 | ₩3,478 | -6.31% | 109만 |
|---|
| 2026.09.25 | ₩3,612 | ₩3,816 | ₩3,492 | ₩3,572 | -1.11% | 157.7만 |
|---|
| 2026.09.24 | ₩4,107 | ₩4,656 | ₩3,586 | ₩3,893 | -5.21% | 2828.3만 |
|---|
| 2026.09.23 | ₩3,438 | ₩3,586 | ₩3,385 | ₩3,398 | -1.17% | 57.2만 |
|---|
| 2026.09.22 | ₩3,492 | ₩3,599 | ₩3,438 | ₩3,478 | -0.38% | 56만 |
|---|
| 2026.09.21 | ₩3,572 | ₩3,650 | ₩3,478 | ₩3,572 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,800 | ₩3,840 | ₩3,632 | ₩3,693 | -2.82% | 87만 |
|---|
| 2026.09.17 | ₩3,773 | ₩3,974 | ₩3,679 | ₩3,866 | +2.48% | 74.2만 |
|---|
| 2026.09.16 | ₩4,174 | ₩4,201 | ₩3,800 | ₩3,974 | -4.81% | 180.1만 |
|---|
| 2026.09.15 | ₩4,121 | ₩4,749 | ₩4,081 | ₩4,321 | +4.87% | 278.6만 |
|---|
| 2026.09.14 | ₩4,683 | ₩4,870 | ₩4,147 | ₩4,201 | -10.29% | 610.4만 |
|---|
| 2026.09.11 | ₩4,415 | ₩4,549 | ₩3,987 | ₩4,161 | -5.76% | 295.7만 |
|---|
| 2026.09.10 | ₩4,268 | ₩5,084 | ₩3,987 | ₩4,268 | 0.00% | 2899.1만 |
|---|
| 2026.09.09 | ₩3,639 | ₩3,759 | ₩3,519 | ₩3,572 | -1.84% | 97.3만 |
|---|
| 2026.09.08 | ₩3,572 | ₩3,719 | ₩3,492 | ₩3,559 | -0.37% | 110.3만 |
|---|
| 2026.09.04 | ₩3,559 | ₩3,599 | ₩3,452 | ₩3,465 | -2.63% | 39.5만 |
|---|
| 2026.09.03 | ₩3,545 | ₩3,658 | ₩3,371 | ₩3,612 | +1.89% | 60.3만 |
|---|
| 2026.09.02 | ₩3,746 | ₩3,746 | ₩3,519 | ₩3,545 | -5.36% | 135.9만 |
|---|
| 2026.09.01 | ₩3,853 | ₩3,974 | ₩3,565 | ₩3,786 | -1.74% | 178.5만 |
|---|
| 2026.08.31 | ₩3,639 | ₩3,853 | ₩3,572 | ₩3,572 | -1.84% | 105.5만 |
|---|
| 2026.08.28 | ₩3,586 | ₩3,599 | ₩3,478 | ₩3,519 | -1.87% | 27.1만 |
|---|
| 2026.08.27 | ₩3,666 | ₩3,840 | ₩3,545 | ₩3,599 | -1.82% | 50.6만 |
|---|
| 2026.08.26 | ₩3,492 | ₩3,659 | ₩3,492 | ₩3,599 | +3.07% | 32.9만 |
|---|
| 2026.08.25 | ₩3,452 | ₩3,826 | ₩3,452 | ₩3,532 | +2.33% | 50.7만 |
|---|
| 2026.08.24 | ₩3,572 | ₩3,719 | ₩3,438 | ₩3,586 | +0.37% | 41.5만 |
|---|
| 2026.08.21 | ₩3,519 | ₩3,710 | ₩3,465 | ₩3,679 | +4.56% | 49.7만 |
|---|
| 2026.08.20 | ₩3,532 | ₩3,786 | ₩3,532 | ₩3,586 | +1.52% | 91.3만 |
|---|
| 2026.08.19 | ₩3,599 | ₩3,639 | ₩3,345 | ₩3,398 | -5.58% | 88.6만 |
|---|
| 2026.08.18 | ₩3,853 | ₩3,974 | ₩3,713 | ₩3,733 | -3.13% | 143.9만 |
|---|
| 2026.08.17 | ₩3,572 | ₩3,866 | ₩3,520 | ₩3,652 | +2.25% | 101.1만 |
|---|
| 2026.08.14 | ₩3,545 | ₩4,000 | ₩3,465 | ₩3,679 | +3.77% | 132.7만 |
|---|
| 2026.08.13 | ₩4,268 | ₩4,609 | ₩3,466 | ₩3,666 | -14.11% | 204.2만 |
|---|
| 2026.08.12 | ₩4,535 | ₩4,593 | ₩4,254 | ₩4,589 | +1.18% | 117.1만 |
|---|
| 2026.08.11 | ₩4,696 | ₩4,870 | ₩4,562 | ₩4,709 | +0.28% | 120만 |
|---|
| 2026.08.10 | ₩4,803 | ₩5,077 | ₩4,723 | ₩4,990 | +3.90% | 158.6만 |
|---|
| 2026.08.07 | ₩4,656 | ₩4,937 | ₩4,214 | ₩4,683 | +0.57% | 191.1만 |
|---|
| 2026.08.06 | ₩5,124 | ₩5,298 | ₩4,897 | ₩5,164 | +0.78% | 161.9만 |
|---|
| 2026.08.05 | ₩5,512 | ₩5,512 | ₩4,964 | ₩5,352 | -2.91% | 147.7만 |
|---|
| 2026.08.04 | ₩5,847 | ₩5,940 | ₩5,298 | ₩5,552 | -5.03% | 256.7만 |
|---|
| 2026.08.03 | ₩5,740 | ₩6,074 | ₩5,378 | ₩6,020 | +4.90% | 220.8만 |
|---|
| 2026.07.31 | ₩5,833 | ₩7,171 | ₩5,699 | ₩6,221 | +6.65% | 697.8만 |
|---|
| 2026.07.30 | ₩5,432 | ₩5,903 | ₩5,432 | ₩5,686 | +4.68% | 284.9만 |
|---|
| 2026.07.29 | ₩6,007 | ₩6,221 | ₩5,418 | ₩6,034 | +0.45% | 1013.4만 |
|---|
| 2026.07.28 | ₩4,656 | ₩5,258 | ₩4,469 | ₩4,910 | +5.46% | 269.9만 |
|---|
| 2026.07.27 | ₩5,606 | ₩5,666 | ₩4,749 | ₩5,151 | -8.11% | 392.9만 |
|---|
| 2026.07.24 | ₩8,669 | ₩9,365 | ₩5,967 | ₩6,288 | -27.47% | 1918만 |
|---|
| 2026.07.23 | ₩6,221 | ₩8,389 | ₩6,141 | ₩7,546 | +21.29% | 3456.9만 |
|---|
| 2026.07.22 | ₩5,753 | ₩6,328 | ₩5,352 | ₩5,525 | -3.95% | 419.2만 |
|---|
| 2026.07.21 | ₩5,860 | ₩6,221 | ₩4,977 | ₩5,459 | -6.85% | 773.7만 |
|---|
| 2026.07.20 | ₩5,666 | ₩6,796 | ₩5,485 | ₩6,342 | +11.92% | 2233.9만 |
|---|
| 2026.07.17 | ₩5,271 | ₩5,311 | ₩4,723 | ₩5,084 | -3.55% | 386.4만 |
|---|
| 2026.07.16 | ₩4,709 | ₩5,352 | ₩4,482 | ₩5,111 | +8.52% | 383.3만 |
|---|
| 2026.07.15 | ₩4,375 | ₩4,683 | ₩4,147 | ₩4,683 | +7.03% | 230.5만 |
|---|
| 2026.07.14 | ₩4,736 | ₩4,950 | ₩4,459 | ₩4,549 | -3.95% | 474.4만 |
|---|
| 2026.07.13 | ₩4,970 | ₩5,806 | ₩4,776 | ₩5,338 | +7.40% | 1935.8만 |
|---|
| 2026.07.10 | ₩4,241 | ₩4,576 | ₩3,974 | ₩4,254 | +0.32% | 308.7만 |
|---|
| 2026.07.09 | ₩4,455 | ₩4,736 | ₩4,121 | ₩4,442 | -0.30% | 668.4만 |
|---|
| 2026.07.08 | ₩4,642 | ₩5,873 | ₩4,201 | ₩5,111 | +10.09% | 5944.8만 |
|---|
| 2026.07.07 | ₩3,278 | ₩4,415 | ₩3,198 | ₩4,014 | +22.45% | 3280.2만 |
|---|
| 2026.07.06 | ₩3,077 | ₩3,371 | ₩2,783 | ₩2,836 | -7.83% | 247.9만 |
|---|
| 2026.07.02 | ₩3,773 | ₩3,893 | ₩2,943 | ₩3,532 | -6.38% | 315.8만 |
|---|
| 2026.07.01 | ₩4,335 | ₩4,408 | ₩3,478 | ₩3,974 | -8.33% | 527.1만 |
|---|
| 2026.06.30 | ₩5,244 | ₩5,592 | ₩4,562 | ₩4,910 | -6.38% | 1277.5만 |
|---|
| 2026.06.29 | ₩4,081 | ₩5,537 | ₩3,853 | ₩4,656 | +14.10% | 2000.2만 |
|---|
| 2026.06.26 | ₩4,081 | ₩4,683 | ₩3,639 | ₩3,853 | -5.57% | 2965.4만 |
|---|
| 2026.06.25 | ₩3,378 | ₩3,532 | ₩2,836 | ₩3,532 | +4.55% | 1011.4만 |
|---|
| 2026.06.24 | ₩2,248 | ₩3,599 | ₩2,195 | ₩3,505 | +55.95% | 6436.8만 |
|---|
| 2026.06.23 | ₩2,274 | ₩2,315 | ₩2,007 | ₩2,194 | -3.53% | 644.4만 |
|---|
| 2026.06.22 | ₩2,161 | ₩3,131 | ₩1,806 | ₩2,542 | +17.65% | 2.2억 |
|---|
| 2026.06.18 | ₩1,552 | ₩1,592 | ₩1,472 | ₩1,565 | +0.86% | 52.9만 |
|---|
| 2026.06.17 | ₩1,579 | ₩1,686 | ₩1,497 | ₩1,525 | -3.39% | 68.6만 |
|---|
| 2026.06.16 | ₩1,565 | ₩1,647 | ₩1,565 | ₩1,592 | +1.71% | 29.5만 |
|---|
| 2026.06.15 | ₩1,498 | ₩1,672 | ₩1,472 | ₩1,605 | +7.14% | 72.9만 |
|---|
| 2026.06.12 | ₩1,779 | ₩1,940 | ₩1,739 | ₩1,753 | -1.50% | 102.3만 |
|---|
| 2026.06.11 | ₩2,395 | ₩2,435 | ₩1,833 | ₩1,953 | -18.44% | 684.8만 |
|---|
| 2026.06.10 | ₩2,034 | ₩2,835 | ₩1,953 | ₩2,555 | +25.66% | 2996.5만 |
|---|
| 2026.06.09 | ₩2,248 | ₩2,261 | ₩1,993 | ₩2,087 | -7.14% | 118만 |
|---|
| 2026.06.08 | ₩2,355 | ₩2,395 | ₩2,087 | ₩2,341 | -0.57% | 703.8만 |
|---|
| 2026.06.05 | ₩2,502 | ₩2,515 | ₩2,368 | ₩2,435 | -2.67% | 27.7만 |
|---|
| 2026.06.04 | ₩2,595 | ₩2,649 | ₩2,408 | ₩2,529 | -2.58% | 43.8만 |
|---|
| 2026.06.03 | ₩2,823 | ₩2,823 | ₩2,582 | ₩2,609 | -7.58% | 97만 |
|---|
| 2026.06.02 | ₩3,104 | ₩3,177 | ₩2,890 | ₩2,930 | -5.60% | 49.4만 |
|---|
| 2026.06.01 | ₩3,198 | ₩3,465 | ₩3,144 | ₩3,224 | +0.84% | 68.5만 |
|---|
| 2026.05.29 | ₩3,050 | ₩3,050 | ₩2,876 | ₩3,010 | -1.32% | 28.5만 |
|---|
| 2026.05.28 | ₩3,331 | ₩3,398 | ₩2,983 | ₩3,144 | -5.62% | 84.7만 |
|---|
| 2026.05.27 | ₩3,238 | ₩3,345 | ₩3,077 | ₩3,211 | -0.83% | 19.9만 |
|---|
| 2026.05.26 | ₩3,545 | ₩3,706 | ₩3,117 | ₩3,198 | -9.81% | 57.9만 |
|---|
| 2026.05.22 | ₩3,639 | ₩3,741 | ₩3,345 | ₩3,586 | -1.47% | 50.7만 |
|---|
| 2026.05.21 | ₩3,786 | ₩3,786 | ₩3,492 | ₩3,719 | -1.77% | 30.1만 |
|---|
| 2026.05.20 | ₩4,000 | ₩4,388 | ₩3,746 | ₩3,907 | -2.34% | 57.1만 |
|---|
| 2026.05.19 | ₩3,880 | ₩4,415 | ₩3,880 | ₩4,040 | +4.14% | 73.8만 |
|---|
| 2026.05.18 | ₩3,853 | ₩4,161 | ₩3,693 | ₩3,920 | +1.74% | 60만 |
|---|
| 2026.05.15 | ₩3,371 | ₩5,097 | ₩3,371 | ₩4,107 | +21.83% | 566.2만 |
|---|
| 2026.05.14 | ₩3,626 | ₩3,947 | ₩3,144 | ₩3,331 | -8.12% | 51.3만 |
|---|
| 2026.05.13 | ₩4,107 | ₩4,121 | ₩3,679 | ₩3,759 | -8.47% | 58.3만 |
|---|
| 2026.05.12 | ₩4,870 | ₩4,977 | ₩4,161 | ₩4,241 | -12.91% | 101.2만 |
|---|
| 2026.05.11 | ₩5,218 | ₩5,218 | ₩4,683 | ₩4,736 | -9.23% | 82.6만 |
|---|
| 2026.05.08 | ₩5,566 | ₩5,873 | ₩5,111 | ₩5,231 | -6.01% | 155.2만 |
|---|
| 2026.05.07 | ₩5,793 | ₩6,275 | ₩5,244 | ₩5,311 | -8.31% | 285.7만 |
|---|
| 2026.05.06 | ₩6,542 | ₩6,596 | ₩5,887 | ₩5,980 | -8.59% | 78만 |
|---|
| 2026.05.05 | ₩7,572 | ₩7,693 | ₩6,783 | ₩6,930 | -8.48% | 86.2만 |
|---|
| 2026.05.04 | ₩7,746 | ₩8,589 | ₩7,305 | ₩7,920 | +2.25% | 211.3만 |
|---|
| 2026.05.01 | ₩8,027 | ₩8,415 | ₩7,332 | ₩7,893 | -1.67% | 142.3만 |
|---|
| 2026.04.30 | ₩8,322 | ₩8,696 | ₩7,960 | ₩7,960 | -4.34% | 146.4만 |
|---|
| 2026.04.29 | ₩8,442 | ₩9,619 | ₩8,041 | ₩8,389 | -0.63% | 883.9만 |
|---|
| 2026.04.28 | ₩8,308 | ₩8,710 | ₩6,623 | ₩7,893 | -4.99% | 1281.8만 |
|---|
| 2026.04.27 | ₩8,014 | ₩8,348 | ₩6,978 | ₩7,291 | -9.02% | 44.7만 |
|---|
| 2026.04.24 | ₩8,750 | ₩9,205 | ₩7,773 | ₩8,027 | -8.26% | 83만 |
|---|
| 2026.04.23 | ₩11,038 | ₩11,118 | ₩9,166 | ₩9,445 | -14.42% | 106.2만 |
|---|
| 2026.04.22 | ₩11,533 | ₩11,747 | ₩10,569 | ₩10,957 | -4.99% | 91.6만 |
|---|
| 2026.04.21 | ₩11,519 | ₩13,712 | ₩11,104 | ₩12,001 | +4.18% | 290.1만 |
|---|
| 2026.04.20 | ₩12,482 | ₩13,419 | ₩11,666 | ₩12,215 | -2.14% | 297.8만 |
|---|
| 2026.04.17 | ₩11,573 | ₩13,218 | ₩10,061 | ₩10,716 | -7.40% | 123.5만 |
|---|
| 2026.04.16 | ₩13,941 | ₩15,105 | ₩12,884 | ₩13,138 | -5.76% | 133.2만 |
|---|
| 2026.04.15 | ₩12,523 | ₩15,035 | ₩11,827 | ₩14,837 | +18.48% | 326.5만 |
|---|
| 2026.04.14 | ₩13,472 | ₩13,740 | ₩11,372 | ₩12,308 | -8.64% | 378만 |
|---|
| 2026.04.13 | ₩25,152 | ₩26,022 | ₩14,743 | ₩15,546 | -38.19% | 2212.5만 |
|---|
| 2026.04.10 | ₩10,369 | ₩20,536 | ₩10,195 | ₩16,844 | +62.45% | 4557.4만 |
|---|
| 2026.04.09 | ₩9,579 | ₩12,790 | ₩9,245 | ₩9,753 | +1.82% | 2165.2만 |
|---|
| 2026.04.08 | ₩6,823 | ₩10,034 | ₩6,689 | ₩8,843 | +29.61% | 763.2만 |
|---|
| 2026.04.07 | ₩8,522 | ₩11,131 | ₩7,920 | ₩8,509 | -0.16% | 7309.5만 |
|---|
| 2026.04.06 | ₩6,288 | ₩8,603 | ₩6,047 | ₩6,689 | +6.38% | 2139.1만 |
|---|
| 2026.04.02 | ₩7,452 | ₩7,880 | ₩5,017 | ₩6,823 | -8.44% | 2.1억 |
|---|
| 2026.04.01 | ₩3,371 | ₩3,864 | ₩3,157 | ₩3,385 | +0.40% | 14.8만 |
|---|
| 2026.03.31 | ₩3,171 | ₩3,519 | ₩3,171 | ₩3,438 | +8.44% | 3.6만 |
|---|
| 2026.03.30 | ₩3,264 | ₩3,318 | ₩2,884 | ₩3,211 | -1.64% | 9.9만 |
|---|
| 2026.03.27 | ₩2,676 | ₩3,412 | ₩2,542 | ₩3,238 | +21.00% | 21.8만 |
|---|
| 2026.03.26 | ₩2,943 | ₩2,943 | ₩2,475 | ₩2,703 | -8.18% | 12.5만 |
|---|
| 2026.03.25 | ₩3,468 | ₩3,544 | ₩2,903 | ₩2,943 | -15.12% | 14.7만 |
|---|
| 2026.03.24 | ₩3,880 | ₩4,054 | ₩3,278 | ₩3,438 | -11.38% | 14.3만 |
|---|
| 2026.03.23 | ₩3,746 | ₩4,040 | ₩3,746 | ₩3,940 | +5.18% | 6.6만 |
|---|
| 2026.03.20 | ₩4,455 | ₩4,555 | ₩3,626 | ₩3,800 | -14.71% | 13.5만 |
|---|
| 2026.03.19 | ₩5,097 | ₩5,298 | ₩4,495 | ₩4,522 | -11.29% | 18.1만 |
|---|
| 2026.03.18 | ₩4,683 | ₩5,833 | ₩4,549 | ₩5,285 | +12.86% | 47.9만 |
|---|
| 2026.03.17 | ₩4,562 | ₩5,103 | ₩4,348 | ₩4,723 | +3.52% | 18.9만 |
|---|
| 2026.03.16 | ₩3,679 | ₩5,539 | ₩3,371 | ₩4,562 | +24.00% | 99.5만 |
|---|
| 2026.03.13 | ₩4,067 | ₩4,131 | ₩3,361 | ₩3,853 | -5.26% | 41.2만 |
|---|
| 2026.03.12 | ₩3,671 | ₩4,142 | ₩3,628 | ₩3,735 | +1.75% | 62.1만 |
|---|
| 2026.03.11 | ₩3,714 | ₩3,746 | ₩3,436 | ₩3,746 | +0.86% | 12.4만 |
|---|
| 2026.03.10 | ₩3,746 | ₩3,853 | ₩3,414 | ₩3,746 | 0.00% | 13.2만 |
|---|
| 2026.03.09 | ₩3,810 | ₩4,592 | ₩3,457 | ₩3,703 | -2.81% | 38.8만 |
|---|
| 2026.03.06 | ₩4,570 | ₩4,709 | ₩3,436 | ₩3,693 | -19.20% | 39.9만 |
|---|
| 2026.03.05 | ₩5,073 | ₩6,743 | ₩4,934 | ₩5,929 | +16.88% | 199.8만 |
|---|
| 2026.03.04 | ₩4,677 | ₩5,341 | ₩4,303 | ₩5,084 | +8.70% | 23.9만 |
|---|
| 2026.03.03 | ₩5,566 | ₩5,994 | ₩4,335 | ₩4,870 | -12.50% | 76만 |
|---|
| 2026.03.02 | ₩5,448 | ₩6,518 | ₩4,923 | ₩5,352 | -1.77% | 89.3만 |
|---|
| 2026.02.27 | ₩4,388 | ₩4,881 | ₩3,992 | ₩4,731 | +7.80% | 13.8만 |
|---|
| 2026.02.26 | ₩3,746 | ₩4,378 | ₩3,639 | ₩4,281 | +14.29% | 12.2만 |
|---|
| 2026.02.25 | ₩3,746 | ₩3,864 | ₩3,532 | ₩3,757 | +0.29% | 3.4만 |
|---|
| 2026.02.24 | ₩3,725 | ₩3,735 | ₩3,532 | ₩3,682 | -1.15% | 2.9만 |
|---|
| 2026.02.23 | ₩3,853 | ₩3,853 | ₩3,532 | ₩3,553 | -7.78% | 4.7만 |
|---|
| 2026.02.20 | ₩3,757 | ₩3,960 | ₩3,425 | ₩3,853 | +2.56% | 21만 |
|---|
| 2026.02.19 | ₩3,842 | ₩4,495 | ₩3,639 | ₩4,089 | +6.41% | 154.6만 |
|---|
| 2026.02.18 | ₩3,393 | ₩3,960 | ₩3,393 | ₩3,628 | +6.94% | 5.1만 |
|---|
| 2026.02.17 | ₩3,532 | ₩4,067 | ₩3,318 | ₩3,425 | -3.03% | 3.6만 |
|---|
| 2026.02.13 | ₩3,693 | ₩3,960 | ₩3,414 | ₩3,553 | -3.77% | 7.6만 |
|---|
| 2026.02.12 | ₩3,639 | ₩4,067 | ₩3,393 | ₩3,596 | -1.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,018 | ₩3,800 | ₩3,018 | ₩3,639 | +20.57% | 8.9만 |
|---|
| 2026.02.10 | ₩3,082 | ₩3,211 | ₩3,082 | ₩3,125 | +1.39% | 1.1만 |
|---|
| 2026.02.09 | ₩3,104 | ₩3,425 | ₩2,943 | ₩3,157 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩3,050 | ₩3,104 | ₩2,815 | ₩3,008 | -1.40% | 2.9만 |
|---|
| 2026.02.05 | ₩3,232 | ₩3,382 | ₩2,836 | ₩2,943 | -8.94% | 5.8만 |
|---|
| 2026.02.04 | ₩3,072 | ₩3,511 | ₩2,997 | ₩3,436 | +11.85% | 10.7만 |
|---|
| 2026.02.03 | ₩3,264 | ₩3,264 | ₩2,836 | ₩2,890 | -11.48% | 9.5만 |
|---|
| 2026.02.02 | ₩3,050 | ₩3,457 | ₩3,050 | ₩3,211 | +5.26% | 6.6만 |
|---|
| 2026.01.30 | ₩3,639 | ₩3,660 | ₩2,954 | ₩3,115 | -14.41% | 11.4만 |
|---|
| 2026.01.29 | ₩3,735 | ₩3,960 | ₩3,639 | ₩3,639 | -2.58% | 7.9만 |
|---|
| 2026.01.28 | ₩4,067 | ₩4,153 | ₩3,735 | ₩3,735 | -8.16% | 9.6만 |
|---|
| 2026.01.27 | ₩3,842 | ₩4,602 | ₩3,757 | ₩4,281 | +11.42% | 63.9만 |
|---|
| 2026.01.26 | ₩3,767 | ₩4,174 | ₩3,639 | ₩3,639 | -3.41% | 14.5만 |
|---|
| 2026.01.23 | ₩4,046 | ₩4,142 | ₩3,682 | ₩3,682 | -8.99% | 7만 |
|---|
| 2026.01.22 | ₩4,089 | ₩4,206 | ₩3,875 | ₩3,885 | -4.97% | 5.9만 |
|---|
| 2026.01.21 | ₩3,939 | ₩4,121 | ₩3,746 | ₩4,121 | +4.62% | 9만 |
|---|
| 2026.01.20 | ₩4,089 | ₩4,174 | ₩3,725 | ₩3,917 | -4.19% | 13.8만 |
|---|
| 2026.01.16 | ₩4,228 | ₩4,474 | ₩3,971 | ₩4,067 | -3.80% | 21.4만 |
|---|
| 2026.01.15 | ₩3,907 | ₩4,452 | ₩3,607 | ₩3,842 | -1.64% | 79.9만 |
|---|
| 2026.01.14 | ₩4,645 | ₩4,806 | ₩3,714 | ₩4,046 | -12.90% | 32.9만 |
|---|
| 2026.01.13 | ₩5,416 | ₩7,075 | ₩4,806 | ₩4,806 | -11.26% | 91.6만 |
|---|
| 2026.01.12 | ₩5,352 | ₩6,047 | ₩4,923 | ₩5,373 | +0.40% | 22.4만 |
|---|
| 2026.01.09 | ₩5,341 | ₩5,780 | ₩4,870 | ₩5,544 | +3.81% | 35.6만 |
|---|
| 2026.01.08 | ₩6,529 | ₩6,957 | ₩4,838 | ₩5,116 | -21.64% | 118.9만 |
|---|
| 2026.01.07 | ₩7,492 | ₩8,948 | ₩6,786 | ₩7,364 | -1.71% | 587.9만 |
|---|
| 2026.01.06 | ₩3,639 | ₩6,743 | ₩3,607 | ₩6,251 | +71.76% | 2922.2만 |
|---|
| 2026.01.05 | ₩4,281 | ₩4,303 | ₩3,254 | ₩3,307 | -22.75% | 53만 |
|---|
| 2026.01.02 | ₩2,472 | ₩4,816 | ₩2,376 | ₩4,613 | +86.58% | 248.9만 |
|---|
| 2025.12.31 | ₩2,494 | ₩2,494 | ₩2,226 | ₩2,397 | -3.86% | 2.9만 |
|---|
| 2025.12.30 | ₩2,676 | ₩2,783 | ₩2,408 | ₩2,483 | -7.20% | 2.3만 |
|---|
| 2025.12.29 | ₩2,836 | ₩3,061 | ₩2,365 | ₩2,612 | -7.92% | 11.4만 |
|---|
| 2025.12.26 | ₩3,125 | ₩3,125 | ₩3,018 | ₩3,050 | -2.40% | 1만 |
|---|
| 2025.12.24 | ₩3,008 | ₩3,179 | ₩3,008 | ₩3,136 | +4.27% | 1만 |
|---|
| 2025.12.23 | ₩3,040 | ₩3,190 | ₩2,997 | ₩3,157 | +3.87% | 8.2천 |
|---|
| 2025.12.22 | ₩3,232 | ₩3,264 | ₩2,997 | ₩3,136 | -2.98% | 4.2만 |
|---|
| 2025.12.19 | ₩3,115 | ₩3,478 | ₩2,901 | ₩3,061 | -1.72% | 1.9만 |
|---|
| 2025.12.18 | ₩3,393 | ₩3,500 | ₩3,104 | ₩3,200 | -5.68% | 4만 |
|---|
| 2025.12.17 | ₩3,532 | ₩3,639 | ₩3,350 | ₩3,500 | -0.91% | 2.3만 |
|---|
| 2025.12.16 | ₩3,532 | ₩3,639 | ₩3,489 | ₩3,639 | +3.03% | 8.2천 |
|---|
| 2025.12.15 | ₩3,746 | ₩3,864 | ₩3,457 | ₩3,725 | -0.57% | 3만 |
|---|
| 2025.12.12 | ₩3,853 | ₩3,992 | ₩3,671 | ₩3,885 | +0.83% | 8.4천 |
|---|
| 2025.12.11 | ₩4,238 | ₩4,238 | ₩3,757 | ₩3,907 | -7.83% | 8.3천 |
|---|
| 2025.12.10 | ₩3,821 | ₩4,228 | ₩3,821 | ₩4,089 | +7.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,885 | ₩4,056 | ₩3,853 | ₩4,056 | +4.41% | 1.5만 |
|---|
| 2025.12.08 | ₩4,206 | ₩4,206 | ₩3,725 | ₩4,014 | -4.58% | 1.4만 |
|---|
| 2025.12.05 | ₩3,907 | ₩4,174 | ₩3,907 | ₩4,163 | +6.58% | 9.9천 |
|---|
| 2025.12.04 | ₩3,842 | ₩4,110 | ₩3,789 | ₩4,024 | +4.74% | 1.9만 |
|---|
| 2025.12.03 | ₩3,596 | ₩3,971 | ₩3,543 | ₩3,928 | +9.23% | 1.8만 |
|---|
| 2025.12.02 | ₩3,703 | ₩3,757 | ₩3,211 | ₩3,757 | +1.45% | 8.4만 |
|---|
| 2025.12.01 | ₩4,174 | ₩5,758 | ₩3,436 | ₩3,607 | -13.59% | 129.8만 |
|---|
| 2025.11.28 | ₩3,682 | ₩3,992 | ₩3,682 | ₩3,757 | +2.03% | 1.4만 |
|---|
| 2025.11.26 | ₩3,671 | ₩4,142 | ₩3,639 | ₩3,693 | +0.58% | 4.9만 |
|---|
| 2025.11.25 | ₩4,046 | ₩4,067 | ₩3,885 | ₩4,024 | -0.53% | 2.2만 |
|---|
| 2025.11.24 | ₩3,725 | ₩4,067 | ₩3,650 | ₩3,960 | +6.32% | 2.5만 |
|---|
| 2025.11.21 | ₩3,521 | ₩3,639 | ₩3,393 | ₩3,639 | +3.34% | 2만 |
|---|
| 2025.11.20 | ₩3,789 | ₩3,800 | ₩3,264 | ₩3,329 | -12.15% | 3.5만 |
|---|
| 2025.11.19 | ₩3,693 | ₩3,853 | ₩3,607 | ₩3,650 | -1.16% | 1.3만 |
|---|
| 2025.11.18 | ₩3,682 | ₩3,949 | ₩3,639 | ₩3,821 | +3.78% | 8.3천 |
|---|
| 2025.11.17 | ₩3,607 | ₩3,960 | ₩3,371 | ₩3,789 | +5.04% | 2.1만 |
|---|
| 2025.11.14 | ₩3,960 | ₩4,174 | ₩3,532 | ₩3,725 | -5.95% | 5만 |
|---|
| 2025.11.13 | ₩4,281 | ₩4,345 | ₩3,907 | ₩3,939 | -8.00% | 3.4만 |
|---|
| 2025.11.12 | ₩4,367 | ₩4,431 | ₩4,121 | ₩4,174 | -4.41% | 1.8만 |
|---|
| 2025.11.11 | ₩4,378 | ₩4,474 | ₩4,110 | ₩4,303 | -1.71% | 1.5만 |
|---|
| 2025.11.10 | ₩4,581 | ₩4,709 | ₩4,228 | ₩4,378 | -4.44% | 3만 |
|---|
| 2025.11.07 | ₩4,035 | ₩4,388 | ₩3,907 | ₩4,388 | +8.75% | 3.4만 |
|---|
| 2025.11.06 | ₩4,196 | ₩4,281 | ₩3,982 | ₩4,035 | -3.83% | 3.4만 |
|---|
| 2025.11.05 | ₩4,474 | ₩4,570 | ₩4,249 | ₩4,271 | -4.55% | 4.1만 |
|---|
| 2025.11.04 | ₩4,677 | ₩4,677 | ₩4,388 | ₩4,485 | -4.12% | 3.3만 |
|---|
| 2025.11.03 | ₩4,977 | ₩4,977 | ₩4,559 | ₩4,816 | -3.23% | 6.4만 |
|---|
| 2025.10.31 | ₩4,827 | ₩5,137 | ₩4,709 | ₩4,741 | -1.77% | 5.1만 |
|---|
| 2025.10.30 | ₩4,784 | ₩5,137 | ₩4,709 | ₩5,009 | +4.70% | 2.9만 |
|---|
| 2025.10.29 | ₩5,362 | ₩5,362 | ₩4,816 | ₩4,934 | -7.98% | 3.8만 |
|---|
| 2025.10.28 | ₩4,923 | ₩5,566 | ₩4,816 | ₩5,362 | +8.91% | 20만 |
|---|
| 2025.10.27 | ₩5,287 | ₩5,352 | ₩4,891 | ₩4,945 | -6.48% | 34.3만 |
|---|
| 2025.10.24 | ₩4,913 | ₩5,566 | ₩4,806 | ₩5,448 | +10.89% | 328.1만 |
|---|
| 2025.10.23 | ₩4,816 | ₩5,352 | ₩4,720 | ₩4,988 | +3.56% | 7.6만 |
|---|
| 2025.10.22 | ₩4,559 | ₩4,645 | ₩4,442 | ₩4,506 | -1.17% | 9.2만 |
|---|
| 2025.10.21 | ₩4,602 | ₩4,741 | ₩4,495 | ₩4,645 | +0.93% | 4.5만 |
|---|
| 2025.10.20 | ₩5,202 | ₩5,277 | ₩4,634 | ₩4,709 | -9.47% | 7만 |
|---|
| 2025.10.17 | ₩5,137 | ₩5,330 | ₩5,084 | ₩5,277 | +2.71% | 1.5만 |
|---|
| 2025.10.16 | ₩5,459 | ₩5,491 | ₩5,041 | ₩5,330 | -2.35% | 1.9만 |
|---|
| 2025.10.15 | ₩5,298 | ₩5,491 | ₩5,137 | ₩5,394 | +1.82% | 3.7만 |
|---|
| 2025.10.14 | ₩5,148 | ₩5,501 | ₩5,030 | ₩5,459 | +6.03% | 2.3만 |
|---|
| 2025.10.13 | ₩5,373 | ₩5,501 | ₩5,170 | ₩5,309 | -1.20% | 3만 |
|---|
| 2025.10.10 | ₩5,352 | ₩5,608 | ₩5,159 | ₩5,405 | +1.00% | 2.7만 |
|---|