시장 데이터를 불러오는 중
전체 종목
SKYX Platforms Corp. - Common Stock 과거 주가
SKYX Platforms Corp. - Common Stock · SKYX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SKYX Platforms Corp. - Common Stock · SKYX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,499 | ₩1,513 | ₩1,472 | ₩1,472 | -1.79% | 44.2만 |
| 2026.10.08 | ₩1,553 | ₩1,553 | ₩1,472 | ₩1,486 | -4.31% | 93.8만 |
| 2026.10.07 | ₩1,526 | ₩1,586 | ₩1,513 | ₩1,526 | 0.00% | 62.1만 |
| 2026.10.06 | ₩1,553 | ₩1,593 | ₩1,513 | ₩1,513 | -2.59% | 39.5만 |
| 2026.10.05 | ₩1,580 | ₩1,593 | ₩1,539 | ₩1,539 | -2.54% | 31.8만 |
| 2026.10.02 | ₩1,566 | ₩1,580 | ₩1,533 | ₩1,580 | +0.85% | 26.6만 |
| 2026.10.01 | ₩1,539 | ₩1,573 | ₩1,499 | ₩1,526 | -0.87% | 66.1만 |
| 2026.09.30 | ₩1,566 | ₩1,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,539 |
| -1.71% |
| 56.9만 |
| 2026.09.29 | ₩1,553 | ₩1,580 | ₩1,506 | ₩1,513 | -2.59% | 84.3만 |
|---|
| 2026.09.28 | ₩1,673 | ₩1,673 | ₩1,553 | ₩1,566 | -6.40% | 70만 |
|---|
| 2026.09.25 | ₩1,633 | ₩1,673 | ₩1,593 | ₩1,646 | +0.82% | 61.9만 |
|---|
| 2026.09.24 | ₩1,633 | ₩1,660 | ₩1,593 | ₩1,620 | -0.82% | 44.2만 |
|---|
| 2026.09.23 | ₩1,700 | ₩1,727 | ₩1,646 | ₩1,660 | -2.36% | 40.6만 |
|---|
| 2026.09.22 | ₩1,713 | ₩1,740 | ₩1,687 | ₩1,713 | 0.00% | 35.5만 |
|---|
| 2026.09.21 | ₩1,727 | ₩1,760 | ₩1,673 | ₩1,687 | -2.33% | 47.5만 |
|---|
| 2026.09.18 | ₩1,687 | ₩1,727 | ₩1,673 | ₩1,700 | +0.79% | 80.5만 |
|---|
| 2026.09.17 | ₩1,700 | ₩1,740 | ₩1,673 | ₩1,687 | -0.79% | 65.2만 |
|---|
| 2026.09.16 | ₩1,767 | ₩1,794 | ₩1,673 | ₩1,680 | -4.92% | 63.3만 |
|---|
| 2026.09.15 | ₩1,954 | ₩1,968 | ₩1,767 | ₩1,767 | -9.59% | 131.5만 |
|---|
| 2026.09.14 | ₩1,794 | ₩2,035 | ₩1,794 | ₩1,981 | +10.45% | 190.1만 |
|---|
| 2026.09.11 | ₩1,767 | ₩1,834 | ₩1,700 | ₩1,807 | +2.27% | 106.5만 |
|---|
| 2026.09.10 | ₩1,740 | ₩1,834 | ₩1,539 | ₩1,767 | +1.54% | 223.2만 |
|---|
| 2026.09.09 | ₩1,767 | ₩1,901 | ₩1,754 | ₩1,874 | +6.06% | 69.6만 |
|---|
| 2026.09.08 | ₩1,834 | ₩1,861 | ₩1,800 | ₩1,807 | -1.46% | 60.9만 |
|---|
| 2026.09.04 | ₩1,754 | ₩1,874 | ₩1,733 | ₩1,834 | +4.58% | 105.3만 |
|---|
| 2026.09.03 | ₩1,700 | ₩1,774 | ₩1,693 | ₩1,727 | +1.57% | 104.9만 |
|---|
| 2026.09.02 | ₩1,660 | ₩1,754 | ₩1,660 | ₩1,713 | +3.23% | 43.8만 |
|---|
| 2026.09.01 | ₩1,754 | ₩1,767 | ₩1,653 | ₩1,687 | -3.82% | 124.7만 |
|---|
| 2026.08.31 | ₩1,620 | ₩1,807 | ₩1,620 | ₩1,794 | +10.74% | 164만 |
|---|
| 2026.08.28 | ₩1,646 | ₩1,680 | ₩1,606 | ₩1,620 | -1.63% | 48.6만 |
|---|
| 2026.08.27 | ₩1,687 | ₩1,687 | ₩1,633 | ₩1,633 | -3.17% | 26.2만 |
|---|
| 2026.08.26 | ₩1,687 | ₩1,767 | ₩1,633 | ₩1,673 | -0.79% | 151.7만 |
|---|
| 2026.08.25 | ₩1,539 | ₩1,687 | ₩1,539 | ₩1,687 | +9.57% | 124.6만 |
|---|
| 2026.08.24 | ₩1,539 | ₩1,553 | ₩1,486 | ₩1,539 | 0.00% | 75.1만 |
|---|
| 2026.08.21 | ₩1,472 | ₩1,553 | ₩1,472 | ₩1,539 | +4.55% | 86.7만 |
|---|
| 2026.08.20 | ₩1,539 | ₩1,613 | ₩1,466 | ₩1,472 | -4.35% | 186.8만 |
|---|
| 2026.08.19 | ₩1,593 | ₩1,593 | ₩1,513 | ₩1,546 | -2.94% | 36.8만 |
|---|
| 2026.08.18 | ₩1,513 | ₩1,580 | ₩1,499 | ₩1,566 | +3.54% | 63만 |
|---|
| 2026.08.17 | ₩1,486 | ₩1,553 | ₩1,446 | ₩1,526 | +2.70% | 56.7만 |
|---|
| 2026.08.14 | ₩1,499 | ₩1,519 | ₩1,419 | ₩1,499 | 0.00% | 116.7만 |
|---|
| 2026.08.13 | ₩1,566 | ₩1,646 | ₩1,452 | ₩1,472 | -5.98% | 194.1만 |
|---|
| 2026.08.12 | ₩1,633 | ₩1,646 | ₩1,586 | ₩1,620 | -0.82% | 90.4만 |
|---|
| 2026.08.11 | ₩1,633 | ₩1,673 | ₩1,593 | ₩1,646 | +0.82% | 64.9만 |
|---|
| 2026.08.10 | ₩1,646 | ₩1,673 | ₩1,580 | ₩1,633 | -0.81% | 100만 |
|---|
| 2026.08.07 | ₩1,593 | ₩1,660 | ₩1,593 | ₩1,633 | +2.52% | 54만 |
|---|
| 2026.08.06 | ₩1,539 | ₩1,593 | ₩1,499 | ₩1,593 | +3.48% | 74.8만 |
|---|
| 2026.08.05 | ₩1,539 | ₩1,566 | ₩1,479 | ₩1,539 | 0.00% | 57.9만 |
|---|
| 2026.08.04 | ₩1,486 | ₩1,539 | ₩1,474 | ₩1,526 | +2.70% | 49.4만 |
|---|
| 2026.08.03 | ₩1,446 | ₩1,513 | ₩1,446 | ₩1,486 | +2.78% | 61.7만 |
|---|
| 2026.07.31 | ₩1,499 | ₩1,499 | ₩1,439 | ₩1,459 | -2.68% | 76.5만 |
|---|
| 2026.07.30 | ₩1,419 | ₩1,539 | ₩1,419 | ₩1,486 | +4.72% | 74만 |
|---|
| 2026.07.29 | ₩1,539 | ₩1,546 | ₩1,419 | ₩1,419 | -7.83% | 123.9만 |
|---|
| 2026.07.28 | ₩1,553 | ₩1,559 | ₩1,459 | ₩1,539 | -0.86% | 97.9만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,620 | ₩1,499 | ₩1,553 | -0.85% | 61.7만 |
|---|
| 2026.07.24 | ₩1,539 | ₩1,580 | ₩1,459 | ₩1,539 | 0.00% | 102.4만 |
|---|
| 2026.07.23 | ₩1,740 | ₩1,747 | ₩1,513 | ₩1,526 | -12.31% | 150.5만 |
|---|
| 2026.07.22 | ₩1,646 | ₩1,827 | ₩1,626 | ₩1,767 | +7.32% | 231.7만 |
|---|
| 2026.07.21 | ₩1,660 | ₩1,693 | ₩1,620 | ₩1,633 | -1.61% | 197.3만 |
|---|
| 2026.07.20 | ₩1,580 | ₩1,673 | ₩1,559 | ₩1,633 | +3.39% | 72.2만 |
|---|
| 2026.07.17 | ₩1,566 | ₩1,626 | ₩1,553 | ₩1,580 | +0.85% | 51.6만 |
|---|
| 2026.07.16 | ₩1,673 | ₩1,700 | ₩1,566 | ₩1,580 | -5.60% | 118만 |
|---|
| 2026.07.15 | ₩1,660 | ₩1,747 | ₩1,660 | ₩1,673 | +0.81% | 107.1만 |
|---|
| 2026.07.14 | ₩1,606 | ₩1,687 | ₩1,573 | ₩1,673 | +4.17% | 107.9만 |
|---|
| 2026.07.13 | ₩1,700 | ₩1,713 | ₩1,553 | ₩1,566 | -7.87% | 159.7만 |
|---|
| 2026.07.10 | ₩1,593 | ₩1,727 | ₩1,546 | ₩1,700 | +6.72% | 232.8만 |
|---|
| 2026.07.09 | ₩1,580 | ₩1,626 | ₩1,539 | ₩1,566 | -0.85% | 233.6만 |
|---|
| 2026.07.08 | ₩1,392 | ₩1,606 | ₩1,379 | ₩1,580 | +13.46% | 216.9만 |
|---|
| 2026.07.07 | ₩1,446 | ₩1,446 | ₩1,339 | ₩1,392 | -3.70% | 108.1만 |
|---|
| 2026.07.06 | ₩1,419 | ₩1,499 | ₩1,406 | ₩1,446 | +1.89% | 94.5만 |
|---|
| 2026.07.02 | ₩1,513 | ₩1,573 | ₩1,379 | ₩1,392 | -7.96% | 113.4만 |
|---|
| 2026.07.01 | ₩1,459 | ₩1,580 | ₩1,446 | ₩1,499 | +2.75% | 131.2만 |
|---|
| 2026.06.30 | ₩1,379 | ₩1,486 | ₩1,365 | ₩1,479 | +7.28% | 120.8만 |
|---|
| 2026.06.29 | ₩1,352 | ₩1,419 | ₩1,327 | ₩1,352 | 0.00% | 147.3만 |
|---|
| 2026.06.26 | ₩1,392 | ₩1,406 | ₩1,266 | ₩1,266 | -9.04% | 1179.7만 |
|---|
| 2026.06.25 | ₩1,379 | ₩1,406 | ₩1,365 | ₩1,392 | +0.97% | 66.2만 |
|---|
| 2026.06.24 | ₩1,379 | ₩1,459 | ₩1,352 | ₩1,365 | -0.97% | 156.8만 |
|---|
| 2026.06.23 | ₩1,379 | ₩1,419 | ₩1,339 | ₩1,352 | -1.94% | 140.7만 |
|---|
| 2026.06.22 | ₩1,446 | ₩1,493 | ₩1,379 | ₩1,419 | -1.85% | 131.4만 |
|---|
| 2026.06.18 | ₩1,392 | ₩1,459 | ₩1,379 | ₩1,446 | +3.85% | 139.9만 |
|---|
| 2026.06.17 | ₩1,406 | ₩1,472 | ₩1,365 | ₩1,379 | -1.90% | 117.8만 |
|---|
| 2026.06.16 | ₩1,392 | ₩1,432 | ₩1,365 | ₩1,406 | +0.96% | 75.5만 |
|---|
| 2026.06.15 | ₩1,459 | ₩1,479 | ₩1,406 | ₩1,406 | -3.67% | 131.7만 |
|---|
| 2026.06.12 | ₩1,432 | ₩1,459 | ₩1,411 | ₩1,419 | -0.93% | 67.9만 |
|---|
| 2026.06.11 | ₩1,339 | ₩1,419 | ₩1,298 | ₩1,419 | +6.00% | 131.3만 |
|---|
| 2026.06.10 | ₩1,339 | ₩1,352 | ₩1,285 | ₩1,304 | -2.60% | 241.8만 |
|---|
| 2026.06.09 | ₩1,419 | ₩1,446 | ₩1,301 | ₩1,352 | -4.72% | 208.8만 |
|---|
| 2026.06.08 | ₩1,459 | ₩1,472 | ₩1,406 | ₩1,406 | -3.67% | 72만 |
|---|
| 2026.06.05 | ₩1,486 | ₩1,499 | ₩1,392 | ₩1,432 | -3.60% | 120.4만 |
|---|
| 2026.06.04 | ₩1,553 | ₩1,553 | ₩1,486 | ₩1,506 | -3.02% | 52.6만 |
|---|
| 2026.06.03 | ₩1,687 | ₩1,687 | ₩1,493 | ₩1,546 | -8.33% | 143.5만 |
|---|
| 2026.06.02 | ₩1,539 | ₩1,727 | ₩1,539 | ₩1,673 | +8.70% | 169.8만 |
|---|
| 2026.06.01 | ₩1,499 | ₩1,573 | ₩1,466 | ₩1,566 | +4.46% | 148만 |
|---|
| 2026.05.29 | ₩1,472 | ₩1,533 | ₩1,426 | ₩1,513 | +2.73% | 105만 |
|---|
| 2026.05.28 | ₩1,446 | ₩1,513 | ₩1,419 | ₩1,499 | +3.70% | 136.6만 |
|---|
| 2026.05.27 | ₩1,472 | ₩1,506 | ₩1,446 | ₩1,486 | +0.91% | 129.7만 |
|---|
| 2026.05.26 | ₩1,566 | ₩1,566 | ₩1,446 | ₩1,486 | -5.13% | 173.6만 |
|---|
| 2026.05.22 | ₩1,580 | ₩1,606 | ₩1,499 | ₩1,513 | -4.24% | 93만 |
|---|
| 2026.05.21 | ₩1,499 | ₩1,593 | ₩1,486 | ₩1,553 | +3.57% | 169.3만 |
|---|
| 2026.05.20 | ₩1,499 | ₩1,566 | ₩1,426 | ₩1,539 | +2.68% | 332.9만 |
|---|
| 2026.05.19 | ₩1,419 | ₩1,486 | ₩1,406 | ₩1,459 | +2.83% | 205.2만 |
|---|
| 2026.05.18 | ₩1,446 | ₩1,472 | ₩1,365 | ₩1,439 | -0.46% | 288만 |
|---|
| 2026.05.15 | ₩1,472 | ₩1,499 | ₩1,419 | ₩1,446 | -1.82% | 166.5만 |
|---|
| 2026.05.14 | ₩1,499 | ₩1,580 | ₩1,459 | ₩1,526 | +1.79% | 152.6만 |
|---|
| 2026.05.13 | ₩1,499 | ₩1,526 | ₩1,432 | ₩1,526 | +1.79% | 156.8만 |
|---|
| 2026.05.12 | ₩1,687 | ₩1,687 | ₩1,459 | ₩1,519 | -9.92% | 269만 |
|---|
| 2026.05.11 | ₩1,767 | ₩1,780 | ₩1,553 | ₩1,613 | -8.71% | 322.4만 |
|---|
| 2026.05.08 | ₩2,061 | ₩2,061 | ₩1,807 | ₩1,820 | -11.69% | 268.6만 |
|---|
| 2026.05.07 | ₩1,820 | ₩1,968 | ₩1,680 | ₩1,954 | +7.35% | 498.1만 |
|---|
| 2026.05.06 | ₩1,606 | ₩1,934 | ₩1,606 | ₩1,740 | +8.33% | 807.2만 |
|---|
| 2026.05.05 | ₩1,339 | ₩1,459 | ₩1,333 | ₩1,446 | +8.00% | 144.6만 |
|---|
| 2026.05.04 | ₩1,472 | ₩1,479 | ₩1,339 | ₩1,339 | -9.09% | 123.1만 |
|---|
| 2026.05.01 | ₩1,432 | ₩1,472 | ₩1,419 | ₩1,432 | 0.00% | 72.5만 |
|---|
| 2026.04.30 | ₩1,365 | ₩1,459 | ₩1,339 | ₩1,446 | +5.88% | 159만 |
|---|
| 2026.04.29 | ₩1,392 | ₩1,446 | ₩1,352 | ₩1,352 | -2.88% | 112만 |
|---|
| 2026.04.28 | ₩1,379 | ₩1,419 | ₩1,339 | ₩1,406 | +1.94% | 88.3만 |
|---|
| 2026.04.27 | ₩1,406 | ₩1,472 | ₩1,365 | ₩1,365 | -2.86% | 123.9만 |
|---|
| 2026.04.24 | ₩1,419 | ₩1,459 | ₩1,327 | ₩1,392 | -1.89% | 160.4만 |
|---|
| 2026.04.23 | ₩1,499 | ₩1,533 | ₩1,372 | ₩1,379 | -8.04% | 179.5만 |
|---|
| 2026.04.22 | ₩1,539 | ₩1,580 | ₩1,466 | ₩1,472 | -4.35% | 157.3만 |
|---|
| 2026.04.21 | ₩1,539 | ₩1,606 | ₩1,459 | ₩1,459 | -5.22% | 134.5만 |
|---|
| 2026.04.20 | ₩1,553 | ₩1,563 | ₩1,519 | ₩1,539 | -0.86% | 66.3만 |
|---|
| 2026.04.17 | ₩1,580 | ₩1,633 | ₩1,539 | ₩1,566 | -0.85% | 109.3만 |
|---|
| 2026.04.16 | ₩1,580 | ₩1,606 | ₩1,486 | ₩1,513 | -4.24% | 102.2만 |
|---|
| 2026.04.15 | ₩1,593 | ₩1,610 | ₩1,519 | ₩1,566 | -1.68% | 86.4만 |
|---|
| 2026.04.14 | ₩1,580 | ₩1,713 | ₩1,566 | ₩1,566 | -0.85% | 119.2만 |
|---|
| 2026.04.13 | ₩1,472 | ₩1,566 | ₩1,459 | ₩1,526 | +3.64% | 58.7만 |
|---|
| 2026.04.10 | ₩1,553 | ₩1,606 | ₩1,499 | ₩1,499 | -3.45% | 76.7만 |
|---|
| 2026.04.09 | ₩1,580 | ₩1,620 | ₩1,519 | ₩1,526 | -3.39% | 120.3만 |
|---|
| 2026.04.08 | ₩1,606 | ₩1,673 | ₩1,559 | ₩1,566 | -2.50% | 189.8만 |
|---|
| 2026.04.07 | ₩1,526 | ₩1,533 | ₩1,446 | ₩1,472 | -3.51% | 95.3만 |
|---|
| 2026.04.06 | ₩1,553 | ₩1,600 | ₩1,519 | ₩1,526 | -1.72% | 45.5만 |
|---|
| 2026.04.02 | ₩1,499 | ₩1,580 | ₩1,406 | ₩1,539 | +2.68% | 57.3만 |
|---|
| 2026.04.01 | ₩1,526 | ₩1,620 | ₩1,519 | ₩1,539 | +0.88% | 83.4만 |
|---|
| 2026.03.31 | ₩1,513 | ₩1,593 | ₩1,493 | ₩1,499 | -0.88% | 107.7만 |
|---|
| 2026.03.30 | ₩1,626 | ₩1,646 | ₩1,446 | ₩1,472 | -9.47% | 160.6만 |
|---|
| 2026.03.27 | ₩1,874 | ₩1,981 | ₩1,580 | ₩1,600 | -14.64% | 317.3만 |
|---|
| 2026.03.26 | ₩2,142 | ₩2,142 | ₩2,048 | ₩2,088 | -2.50% | 107만 |
|---|
| 2026.03.25 | ₩2,262 | ₩2,262 | ₩2,128 | ₩2,155 | -4.73% | 70.9만 |
|---|
| 2026.03.24 | ₩2,262 | ₩2,343 | ₩2,182 | ₩2,209 | -2.37% | 113.9만 |
|---|
| 2026.03.23 | ₩2,302 | ₩2,356 | ₩2,235 | ₩2,262 | -1.74% | 121만 |
|---|
| 2026.03.20 | ₩2,343 | ₩2,383 | ₩2,182 | ₩2,222 | -5.14% | 341.1만 |
|---|
| 2026.03.19 | ₩2,168 | ₩2,383 | ₩2,168 | ₩2,343 | +8.02% | 66.3만 |
|---|
| 2026.03.18 | ₩2,316 | ₩2,363 | ₩2,202 | ₩2,209 | -4.62% | 79.8만 |
|---|
| 2026.03.17 | ₩2,316 | ₩2,399 | ₩2,302 | ₩2,356 | +1.73% | 34.5만 |
|---|
| 2026.03.16 | ₩2,369 | ₩2,416 | ₩2,302 | ₩2,316 | -2.26% | 45.6만 |
|---|
| 2026.03.13 | ₩2,436 | ₩2,443 | ₩2,302 | ₩2,329 | -4.40% | 65.1만 |
|---|
| 2026.03.12 | ₩2,557 | ₩2,557 | ₩2,396 | ₩2,396 | -6.28% | 72.9만 |
|---|
| 2026.03.11 | ₩2,610 | ₩2,705 | ₩2,517 | ₩2,557 | -2.05% | 73.6만 |
|---|
| 2026.03.10 | ₩2,557 | ₩2,691 | ₩2,557 | ₩2,610 | +2.09% | 94.2만 |
|---|
| 2026.03.09 | ₩2,476 | ₩2,604 | ₩2,443 | ₩2,570 | +3.78% | 82.2만 |
|---|
| 2026.03.06 | ₩2,597 | ₩2,637 | ₩2,451 | ₩2,517 | -3.09% | 87만 |
|---|
| 2026.03.05 | ₩2,704 | ₩2,798 | ₩2,604 | ₩2,650 | -1.98% | 119.7만 |
|---|
| 2026.03.04 | ₩2,677 | ₩2,771 | ₩2,637 | ₩2,691 | +0.50% | 55.5만 |
|---|
| 2026.03.03 | ₩2,503 | ₩2,704 | ₩2,463 | ₩2,637 | +5.35% | 97.3만 |
|---|
| 2026.03.02 | ₩2,530 | ₩2,630 | ₩2,490 | ₩2,583 | +2.12% | 93.5만 |
|---|
| 2026.02.27 | ₩2,731 | ₩2,778 | ₩2,537 | ₩2,583 | -5.39% | 136.2만 |
|---|
| 2026.02.26 | ₩2,771 | ₩2,804 | ₩2,704 | ₩2,784 | +0.48% | 35.7만 |
|---|
| 2026.02.25 | ₩2,757 | ₩2,865 | ₩2,717 | ₩2,771 | +0.49% | 52.4만 |
|---|
| 2026.02.24 | ₩2,717 | ₩2,757 | ₩2,664 | ₩2,704 | -0.49% | 72.7만 |
|---|
| 2026.02.23 | ₩2,784 | ₩2,878 | ₩2,691 | ₩2,717 | -2.40% | 81.9만 |
|---|
| 2026.02.20 | ₩2,811 | ₩2,945 | ₩2,771 | ₩2,811 | 0.00% | 102만 |
|---|
| 2026.02.19 | ₩2,811 | ₩2,945 | ₩2,744 | ₩2,838 | +0.95% | 147.3만 |
|---|
| 2026.02.18 | ₩2,865 | ₩3,012 | ₩2,824 | ₩2,838 | -0.93% | 48.4만 |
|---|
| 2026.02.17 | ₩2,865 | ₩2,998 | ₩2,731 | ₩2,865 | 0.00% | 76.6만 |
|---|
| 2026.02.13 | ₩2,798 | ₩2,944 | ₩2,771 | ₩2,865 | +2.39% | 50.2만 |
|---|
| 2026.02.12 | ₩3,052 | ₩3,052 | ₩2,677 | ₩2,791 | -8.55% | 123.3만 |
|---|
| 2026.02.11 | ₩2,958 | ₩3,052 | ₩2,804 | ₩2,985 | +0.90% | 143만 |
|---|
| 2026.02.10 | ₩2,931 | ₩3,012 | ₩2,865 | ₩2,865 | -2.28% | 30.6만 |
|---|
| 2026.02.09 | ₩2,985 | ₩3,012 | ₩2,798 | ₩2,958 | -0.90% | 80.1만 |
|---|
| 2026.02.06 | ₩2,771 | ₩3,012 | ₩2,755 | ₩2,985 | +7.73% | 103.1만 |
|---|
| 2026.02.05 | ₩2,945 | ₩2,945 | ₩2,650 | ₩2,704 | -8.18% | 140.9만 |
|---|
| 2026.02.04 | ₩3,146 | ₩3,239 | ₩2,838 | ₩2,945 | -6.38% | 103.1만 |
|---|
| 2026.02.03 | ₩3,253 | ₩3,320 | ₩3,099 | ₩3,146 | -3.29% | 88.3만 |
|---|
| 2026.02.02 | ₩3,306 | ₩3,400 | ₩3,213 | ₩3,213 | -2.83% | 51.1만 |
|---|
| 2026.01.30 | ₩3,346 | ₩3,518 | ₩3,306 | ₩3,346 | 0.00% | 91.2만 |
|---|
| 2026.01.29 | ₩3,467 | ₩3,474 | ₩3,293 | ₩3,373 | -2.70% | 74.9만 |
|---|
| 2026.01.28 | ₩3,534 | ₩3,621 | ₩3,413 | ₩3,454 | -2.27% | 100.5만 |
|---|
| 2026.01.27 | ₩3,668 | ₩3,708 | ₩3,480 | ₩3,534 | -3.65% | 95.3만 |
|---|
| 2026.01.26 | ₩3,962 | ₩4,063 | ₩3,641 | ₩3,668 | -7.43% | 124.7만 |
|---|
| 2026.01.23 | ₩4,190 | ₩4,404 | ₩3,902 | ₩3,935 | -6.07% | 240.7만 |
|---|
| 2026.01.22 | ₩3,480 | ₩4,391 | ₩3,373 | ₩4,190 | +20.38% | 574.9만 |
|---|
| 2026.01.21 | ₩3,320 | ₩3,454 | ₩3,065 | ₩3,346 | +0.81% | 125.7만 |
|---|
| 2026.01.20 | ₩3,266 | ₩3,467 | ₩3,186 | ₩3,280 | +0.41% | 92.9만 |
|---|
| 2026.01.16 | ₩3,199 | ₩3,420 | ₩3,146 | ₩3,387 | +5.86% | 128.9만 |
|---|
| 2026.01.15 | ₩2,985 | ₩3,213 | ₩2,918 | ₩3,199 | +7.17% | 95.2만 |
|---|
| 2026.01.14 | ₩2,878 | ₩3,079 | ₩2,878 | ₩2,985 | +3.72% | 149.1만 |
|---|
| 2026.01.13 | ₩2,972 | ₩2,998 | ₩2,804 | ₩2,918 | -1.80% | 70.3만 |
|---|
| 2026.01.12 | ₩2,704 | ₩2,985 | ₩2,704 | ₩2,958 | +9.41% | 88.9만 |
|---|
| 2026.01.09 | ₩2,878 | ₩2,998 | ₩2,704 | ₩2,731 | -5.12% | 107.3만 |
|---|
| 2026.01.08 | ₩3,012 | ₩3,213 | ₩2,844 | ₩2,891 | -4.00% | 854만 |
|---|
| 2026.01.07 | ₩3,132 | ₩3,159 | ₩3,025 | ₩3,052 | -2.56% | 34.7만 |
|---|
| 2026.01.06 | ₩3,290 | ₩3,290 | ₩3,057 | ₩3,172 | -3.58% | 72.1만 |
|---|
| 2026.01.05 | ₩3,199 | ₩3,239 | ₩3,092 | ₩3,159 | -1.26% | 39.7만 |
|---|
| 2026.01.02 | ₩2,905 | ₩3,239 | ₩2,905 | ₩3,213 | +10.60% | 64.7만 |
|---|
| 2025.12.31 | ₩2,784 | ₩2,925 | ₩2,704 | ₩2,905 | +4.33% | 76.4만 |
|---|
| 2025.12.30 | ₩2,985 | ₩3,028 | ₩2,744 | ₩2,771 | -7.17% | 105.4만 |
|---|
| 2025.12.29 | ₩3,039 | ₩3,092 | ₩2,945 | ₩2,985 | -1.76% | 75.7만 |
|---|
| 2025.12.26 | ₩3,146 | ₩3,199 | ₩3,052 | ₩3,106 | -1.28% | 44.2만 |
|---|
| 2025.12.24 | ₩3,119 | ₩3,199 | ₩3,065 | ₩3,146 | +0.86% | 23.3만 |
|---|
| 2025.12.23 | ₩3,213 | ₩3,213 | ₩3,052 | ₩3,106 | -3.33% | 57.4만 |
|---|
| 2025.12.22 | ₩3,012 | ₩3,239 | ₩2,985 | ₩3,213 | +6.67% | 101.3만 |
|---|
| 2025.12.19 | ₩2,784 | ₩3,012 | ₩2,784 | ₩2,945 | +5.77% | 202.7만 |
|---|
| 2025.12.18 | ₩2,717 | ₩2,811 | ₩2,637 | ₩2,771 | +1.97% | 75만 |
|---|
| 2025.12.17 | ₩2,824 | ₩2,824 | ₩2,617 | ₩2,650 | -6.16% | 89.5만 |
|---|
| 2025.12.16 | ₩2,851 | ₩2,972 | ₩2,771 | ₩2,811 | -1.41% | 77.6만 |
|---|
| 2025.12.15 | ₩2,905 | ₩3,018 | ₩2,865 | ₩2,878 | -0.92% | 49.4만 |
|---|
| 2025.12.12 | ₩3,119 | ₩3,119 | ₩2,811 | ₩2,905 | -6.87% | 100만 |
|---|
| 2025.12.11 | ₩3,132 | ₩3,198 | ₩3,045 | ₩3,106 | -0.85% | 100.3만 |
|---|
| 2025.12.10 | ₩3,213 | ₩3,280 | ₩3,025 | ₩3,159 | -1.67% | 105.4만 |
|---|
| 2025.12.09 | ₩3,213 | ₩3,373 | ₩3,213 | ₩3,280 | +2.08% | 41.9만 |
|---|
| 2025.12.08 | ₩3,186 | ₩3,306 | ₩3,083 | ₩3,239 | +1.68% | 50.3만 |
|---|
| 2025.12.05 | ₩3,253 | ₩3,293 | ₩3,099 | ₩3,172 | -2.47% | 73.9만 |
|---|
| 2025.12.04 | ₩3,052 | ₩3,440 | ₩3,045 | ₩3,266 | +7.02% | 194.9만 |
|---|
| 2025.12.03 | ₩2,818 | ₩3,112 | ₩2,717 | ₩3,065 | +8.79% | 196만 |
|---|
| 2025.12.02 | ₩2,791 | ₩2,866 | ₩2,704 | ₩2,744 | -1.68% | 67.2만 |
|---|
| 2025.12.01 | ₩2,771 | ₩2,911 | ₩2,744 | ₩2,798 | +0.97% | 80만 |
|---|
| 2025.11.28 | ₩2,824 | ₩2,945 | ₩2,771 | ₩2,878 | +1.90% | 64.3만 |
|---|
| 2025.11.26 | ₩2,731 | ₩2,905 | ₩2,700 | ₩2,784 | +1.96% | 80.3만 |
|---|
| 2025.11.25 | ₩2,677 | ₩2,784 | ₩2,557 | ₩2,731 | +2.00% | 76.2만 |
|---|
| 2025.11.24 | ₩2,450 | ₩2,811 | ₩2,423 | ₩2,677 | +9.29% | 266.2만 |
|---|
| 2025.11.21 | ₩2,195 | ₩2,463 | ₩2,195 | ₩2,409 | +9.76% | 101.3만 |
|---|
| 2025.11.20 | ₩2,343 | ₩2,460 | ₩2,222 | ₩2,276 | -2.86% | 119.8만 |
|---|
| 2025.11.19 | ₩2,289 | ₩2,396 | ₩2,182 | ₩2,302 | +0.58% | 56.8만 |
|---|
| 2025.11.18 | ₩2,182 | ₩2,316 | ₩2,155 | ₩2,289 | +4.91% | 41.2만 |
|---|
| 2025.11.17 | ₩2,343 | ₩2,409 | ₩2,175 | ₩2,209 | -5.71% | 81.3만 |
|---|
| 2025.11.14 | ₩2,008 | ₩2,450 | ₩2,008 | ₩2,396 | +19.33% | 135.9만 |
|---|
| 2025.11.13 | ₩2,168 | ₩2,242 | ₩1,988 | ₩2,048 | -5.56% | 76.8만 |
|---|
| 2025.11.12 | ₩2,102 | ₩2,182 | ₩2,088 | ₩2,168 | +3.18% | 47.5만 |
|---|
| 2025.11.11 | ₩2,061 | ₩2,142 | ₩2,008 | ₩2,115 | +2.60% | 31만 |
|---|
| 2025.11.10 | ₩2,075 | ₩2,075 | ₩1,994 | ₩2,021 | -2.58% | 39.8만 |
|---|
| 2025.11.07 | ₩2,128 | ₩2,142 | ₩1,914 | ₩2,035 | -4.40% | 57.2만 |
|---|
| 2025.11.06 | ₩2,142 | ₩2,142 | ₩2,061 | ₩2,128 | -0.62% | 35.9만 |
|---|
| 2025.11.05 | ₩2,088 | ₩2,182 | ₩2,008 | ₩2,155 | +3.21% | 55만 |
|---|
| 2025.11.04 | ₩2,142 | ₩2,168 | ₩2,048 | ₩2,061 | -3.75% | 68.9만 |
|---|
| 2025.11.03 | ₩2,369 | ₩2,376 | ₩2,182 | ₩2,209 | -6.78% | 47.8만 |
|---|
| 2025.10.31 | ₩2,249 | ₩2,356 | ₩2,162 | ₩2,356 | +4.76% | 88.4만 |
|---|
| 2025.10.30 | ₩2,276 | ₩2,396 | ₩2,209 | ₩2,222 | -2.35% | 69.9만 |
|---|
| 2025.10.29 | ₩2,409 | ₩2,409 | ₩2,242 | ₩2,343 | -2.78% | 122.7만 |
|---|
| 2025.10.28 | ₩2,035 | ₩2,523 | ₩2,035 | ₩2,403 | +18.09% | 269.7만 |
|---|
| 2025.10.27 | ₩2,195 | ₩2,209 | ₩2,021 | ₩2,035 | -7.32% | 63.5만 |
|---|
| 2025.10.24 | ₩2,142 | ₩2,262 | ₩2,100 | ₩2,195 | +2.50% | 122.1만 |
|---|
| 2025.10.23 | ₩1,901 | ₩2,142 | ₩1,849 | ₩2,102 | +10.56% | 112.4만 |
|---|
| 2025.10.22 | ₩2,035 | ₩2,061 | ₩1,794 | ₩1,901 | -6.58% | 103.4만 |
|---|
| 2025.10.21 | ₩2,102 | ₩2,209 | ₩1,954 | ₩2,048 | -2.55% | 106.7만 |
|---|
| 2025.10.20 | ₩1,874 | ₩2,155 | ₩1,874 | ₩2,115 | +12.86% | 156.3만 |
|---|
| 2025.10.17 | ₩1,727 | ₩1,854 | ₩1,727 | ₩1,834 | +6.20% | 51.9만 |
|---|
| 2025.10.16 | ₩1,847 | ₩1,861 | ₩1,673 | ₩1,740 | -5.80% | 65.2만 |
|---|
| 2025.10.15 | ₩1,780 | ₩1,954 | ₩1,767 | ₩1,807 | +1.50% | 136.6만 |
|---|
| 2025.10.14 | ₩1,646 | ₩1,794 | ₩1,633 | ₩1,767 | +7.32% | 50.9만 |
|---|
| 2025.10.13 | ₩1,553 | ₩1,687 | ₩1,539 | ₩1,687 | +8.62% | 46.6만 |
|---|
| 2025.10.10 | ₩1,620 | ₩1,650 | ₩1,513 | ₩1,513 | -6.61% | 54만 |
|---|