시장 데이터를 불러오는 중
전체 종목
Super League Enterprise, Inc. - Common Stock 과거 주가
Super League Enterprise, Inc. - Common Stock · SLE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Super League Enterprise, Inc. - Common Stock · SLE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,371 | ₩7,203 | ₩6,237 | ₩6,693 | +5.05% | 16.1만 |
| 2026.10.08 | ₩6,385 | ₩6,479 | ₩6,243 | ₩6,398 | +0.21% | 5.6만 |
| 2026.10.07 | ₩6,693 | ₩6,848 | ₩6,385 | ₩6,385 | -4.61% | 6.9만 |
| 2026.10.06 | ₩6,975 | ₩7,082 | ₩6,602 | ₩6,747 | -3.27% | 7.6만 |
| 2026.10.05 | ₩7,056 | ₩7,143 | ₩6,841 | ₩6,854 | -2.85% | 8.1만 |
| 2026.10.02 | ₩7,351 | ₩7,510 | ₩6,984 | ₩7,109 | -3.28% | 6만 |
| 2026.10.01 | ₩7,377 | ₩7,431 | ₩7,178 | ₩7,270 | -1.45% | 4.8만 |
| 2026.09.30 | ₩7,525 | ₩7,764 | ₩7,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,411 |
| -1.52% |
| 14만 |
| 2026.09.29 | ₩6,184 | ₩7,710 | ₩6,184 | ₩7,565 | +22.34% | 26만 |
|---|
| 2026.09.28 | ₩6,707 | ₩6,707 | ₩5,701 | ₩6,050 | -9.80% | 26.1만 |
|---|
| 2026.09.25 | ₩7,190 | ₩7,280 | ₩6,653 | ₩6,747 | -6.16% | 15.9만 |
|---|
| 2026.09.24 | ₩7,029 | ₩7,364 | ₩6,868 | ₩7,190 | +2.29% | 8.1만 |
|---|
| 2026.09.23 | ₩7,404 | ₩7,725 | ₩6,988 | ₩7,056 | -4.71% | 21.6만 |
|---|
| 2026.09.22 | ₩6,754 | ₩7,526 | ₩6,640 | ₩7,243 | +7.25% | 19.8만 |
|---|
| 2026.09.21 | ₩7,042 | ₩7,243 | ₩6,613 | ₩6,921 | -1.71% | 16.2만 |
|---|
| 2026.09.18 | ₩6,197 | ₩7,243 | ₩6,106 | ₩6,841 | +10.39% | 41.5만 |
|---|
| 2026.09.17 | ₩5,889 | ₩6,304 | ₩5,835 | ₩6,170 | +4.78% | 15만 |
|---|
| 2026.09.16 | ₩5,875 | ₩6,355 | ₩5,634 | ₩5,674 | -3.42% | 9.4만 |
|---|
| 2026.09.15 | ₩6,050 | ₩6,436 | ₩5,811 | ₩5,929 | -2.00% | 16.6만 |
|---|
| 2026.09.14 | ₩6,653 | ₩6,653 | ₩6,117 | ₩6,130 | -7.86% | 15.3만 |
|---|
| 2026.09.11 | ₩6,090 | ₩6,908 | ₩6,037 | ₩6,586 | +8.15% | 34.7만 |
|---|
| 2026.09.10 | ₩6,023 | ₩6,439 | ₩6,009 | ₩6,130 | +1.78% | 19.7만 |
|---|
| 2026.09.09 | ₩6,264 | ₩6,335 | ₩5,929 | ₩6,117 | -2.36% | 25.3만 |
|---|
| 2026.09.08 | ₩5,902 | ₩6,828 | ₩5,768 | ₩6,264 | +6.14% | 153.7만 |
|---|
| 2026.09.04 | ₩4,735 | ₩5,412 | ₩4,641 | ₩5,258 | +11.05% | 66.3만 |
|---|
| 2026.09.03 | ₩5,044 | ₩5,050 | ₩4,628 | ₩4,722 | -6.38% | 13.9만 |
|---|
| 2026.09.02 | ₩5,003 | ₩5,231 | ₩4,990 | ₩5,030 | +0.54% | 16만 |
|---|
| 2026.09.01 | ₩5,030 | ₩5,198 | ₩4,976 | ₩5,003 | -0.53% | 10.5만 |
|---|
| 2026.08.31 | ₩5,178 | ₩5,418 | ₩5,137 | ₩5,231 | +1.04% | 16.1만 |
|---|
| 2026.08.28 | ₩5,111 | ₩5,547 | ₩5,111 | ₩5,178 | +1.31% | 20.4만 |
|---|
| 2026.08.27 | ₩5,204 | ₩5,352 | ₩4,963 | ₩5,111 | -1.80% | 19.1만 |
|---|
| 2026.08.26 | ₩5,312 | ₩5,540 | ₩5,077 | ₩5,225 | -1.64% | 25.3만 |
|---|
| 2026.08.25 | ₩5,808 | ₩6,117 | ₩5,292 | ₩5,312 | -8.55% | 22.8만 |
|---|
| 2026.08.24 | ₩5,325 | ₩6,439 | ₩4,993 | ₩5,795 | +8.82% | 47.5만 |
|---|
| 2026.08.21 | ₩5,741 | ₩5,950 | ₩5,352 | ₩5,406 | -5.84% | 33.6만 |
|---|
| 2026.08.20 | ₩5,459 | ₩6,908 | ₩5,433 | ₩5,808 | +6.39% | 171.7만 |
|---|
| 2026.08.19 | ₩6,908 | ₩6,935 | ₩5,124 | ₩5,526 | -20.00% | 173.5만 |
|---|
| 2026.08.18 | ₩8,343 | ₩9,886 | ₩5,298 | ₩7,377 | -11.58% | 4969.2만 |
|---|
| 2026.08.17 | ₩4,111 | ₩4,655 | ₩3,689 | ₩4,051 | -1.47% | 2136.2만 |
|---|
| 2026.08.14 | ₩4,158 | ₩4,463 | ₩2,844 | ₩3,045 | -26.77% | 43.3만 |
|---|
| 2026.08.13 | ₩4,889 | ₩4,889 | ₩4,440 | ₩4,507 | -7.82% | 3.2만 |
|---|
| 2026.08.12 | ₩4,279 | ₩4,695 | ₩4,145 | ₩4,534 | +5.96% | 5.5만 |
|---|
| 2026.08.11 | ₩3,997 | ₩4,299 | ₩3,997 | ₩4,107 | +2.75% | 1.4만 |
|---|
| 2026.08.10 | ₩3,930 | ₩4,130 | ₩3,930 | ₩4,078 | +3.75% | 1.4만 |
|---|
| 2026.08.07 | ₩3,689 | ₩3,957 | ₩3,689 | ₩3,877 | +5.09% | 3.2만 |
|---|
| 2026.08.06 | ₩3,568 | ₩3,783 | ₩3,561 | ₩3,716 | +4.14% | 6.3천 |
|---|
| 2026.08.05 | ₩3,763 | ₩3,789 | ₩3,434 | ₩3,501 | -6.95% | 1.2만 |
|---|
| 2026.08.04 | ₩3,514 | ₩3,756 | ₩3,514 | ₩3,608 | +2.67% | 1.6만 |
|---|
| 2026.08.03 | ₩3,541 | ₩3,709 | ₩3,541 | ₩3,689 | +4.17% | 1.5만 |
|---|
| 2026.07.31 | ₩3,689 | ₩3,698 | ₩3,541 | ₩3,568 | -3.27% | 1.6만 |
|---|
| 2026.07.30 | ₩3,689 | ₩3,796 | ₩3,622 | ₩3,689 | 0.00% | 3.1천 |
|---|
| 2026.07.29 | ₩3,756 | ₩3,796 | ₩3,689 | ₩3,702 | -1.43% | 6.8천 |
|---|
| 2026.07.28 | ₩3,669 | ₩3,796 | ₩3,669 | ₩3,729 | +1.65% | 1.1만 |
|---|
| 2026.07.27 | ₩3,662 | ₩3,957 | ₩3,662 | ₩3,742 | +2.20% | 1.1만 |
|---|
| 2026.07.24 | ₩3,742 | ₩3,754 | ₩3,568 | ₩3,568 | -4.66% | 9.8천 |
|---|
| 2026.07.23 | ₩3,796 | ₩3,883 | ₩3,541 | ₩3,608 | -4.95% | 8천 |
|---|
| 2026.07.22 | ₩3,850 | ₩3,917 | ₩3,796 | ₩3,823 | -0.70% | 1.5만 |
|---|
| 2026.07.21 | ₩3,733 | ₩3,970 | ₩3,733 | ₩3,850 | +3.13% | 6.5천 |
|---|
| 2026.07.20 | ₩3,890 | ₩4,051 | ₩3,635 | ₩3,635 | -6.55% | 5.2만 |
|---|
| 2026.07.17 | ₩3,729 | ₩4,078 | ₩3,568 | ₩4,017 | +7.73% | 3만 |
|---|
| 2026.07.16 | ₩3,964 | ₩4,037 | ₩3,809 | ₩3,809 | -3.89% | 5.6천 |
|---|
| 2026.07.15 | ₩3,824 | ₩3,957 | ₩3,824 | ₩3,944 | +3.12% | 9.7천 |
|---|
| 2026.07.14 | ₩3,769 | ₩3,978 | ₩3,769 | ₩3,877 | +2.85% | 1.2만 |
|---|
| 2026.07.13 | ₩3,850 | ₩4,166 | ₩3,561 | ₩3,836 | -0.35% | 1.4만 |
|---|
| 2026.07.10 | ₩3,970 | ₩4,172 | ₩3,890 | ₩3,910 | -1.52% | 1.9만 |
|---|
| 2026.07.09 | ₩3,917 | ₩4,091 | ₩3,917 | ₩4,037 | +3.08% | 1.4만 |
|---|
| 2026.07.08 | ₩3,997 | ₩3,997 | ₩3,729 | ₩3,863 | -3.36% | 4.3만 |
|---|
| 2026.07.07 | ₩4,064 | ₩4,064 | ₩3,917 | ₩3,930 | -3.30% | 8.4천 |
|---|
| 2026.07.06 | ₩4,172 | ₩4,198 | ₩4,037 | ₩4,064 | -2.57% | 1.6만 |
|---|
| 2026.07.02 | ₩4,198 | ₩4,198 | ₩4,037 | ₩4,185 | -0.32% | 1.3만 |
|---|
| 2026.07.01 | ₩4,024 | ₩4,279 | ₩4,024 | ₩4,212 | +4.67% | 5.8천 |
|---|
| 2026.06.30 | ₩4,198 | ₩4,198 | ₩3,957 | ₩3,984 | -5.11% | 2.9만 |
|---|
| 2026.06.29 | ₩4,279 | ₩4,333 | ₩4,078 | ₩4,091 | -4.39% | 2.7만 |
|---|
| 2026.06.26 | ₩4,145 | ₩4,333 | ₩4,078 | ₩4,118 | -0.65% | 2.6만 |
|---|
| 2026.06.25 | ₩4,037 | ₩4,225 | ₩4,037 | ₩4,131 | +2.33% | 1.6만 |
|---|
| 2026.06.24 | ₩4,198 | ₩4,349 | ₩4,125 | ₩4,158 | -0.96% | 1.2만 |
|---|
| 2026.06.23 | ₩3,930 | ₩4,400 | ₩3,930 | ₩4,225 | +7.51% | 2.6만 |
|---|
| 2026.06.22 | ₩4,266 | ₩4,319 | ₩4,011 | ₩4,011 | -5.97% | 3.5만 |
|---|
| 2026.06.18 | ₩4,259 | ₩4,319 | ₩4,212 | ₩4,306 | +1.10% | 3.2만 |
|---|
| 2026.06.17 | ₩4,145 | ₩4,333 | ₩4,064 | ₩4,225 | +1.94% | 3만 |
|---|
| 2026.06.16 | ₩4,279 | ₩4,520 | ₩4,172 | ₩4,172 | -2.51% | 3.6만 |
|---|
| 2026.06.15 | ₩4,225 | ₩4,601 | ₩4,225 | ₩4,292 | +1.59% | 3.1만 |
|---|
| 2026.06.12 | ₩4,386 | ₩4,561 | ₩4,239 | ₩4,279 | -2.45% | 2.2만 |
|---|
| 2026.06.11 | ₩4,440 | ₩4,494 | ₩4,185 | ₩4,426 | -0.30% | 3.9만 |
|---|
| 2026.06.10 | ₩4,219 | ₩4,590 | ₩4,158 | ₩4,413 | +4.61% | 4.8만 |
|---|
| 2026.06.09 | ₩4,306 | ₩4,396 | ₩4,131 | ₩4,252 | -1.25% | 6.9만 |
|---|
| 2026.06.08 | ₩4,440 | ₩4,587 | ₩4,292 | ₩4,359 | -1.81% | 23.7만 |
|---|
| 2026.06.05 | ₩4,561 | ₩4,561 | ₩4,091 | ₩4,467 | -2.06% | 5.7만 |
|---|
| 2026.06.04 | ₩4,668 | ₩4,668 | ₩4,319 | ₩4,561 | -2.30% | 3만 |
|---|
| 2026.06.03 | ₩4,762 | ₩4,762 | ₩4,386 | ₩4,547 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩5,178 | ₩5,179 | ₩4,594 | ₩4,775 | -7.77% | 6.5만 |
|---|
| 2026.06.01 | ₩4,681 | ₩5,513 | ₩4,628 | ₩5,245 | +12.03% | 11.5만 |
|---|
| 2026.05.29 | ₩4,695 | ₩4,909 | ₩4,307 | ₩4,628 | -1.43% | 6.7만 |
|---|
| 2026.05.28 | ₩4,950 | ₩4,954 | ₩4,507 | ₩4,574 | -7.59% | 9.1만 |
|---|
| 2026.05.27 | ₩5,540 | ₩5,607 | ₩4,896 | ₩4,990 | -9.93% | 10.8만 |
|---|
| 2026.05.26 | ₩6,117 | ₩6,345 | ₩5,392 | ₩5,593 | -8.55% | 10만 |
|---|
| 2026.05.22 | ₩6,814 | ₩6,814 | ₩5,902 | ₩5,915 | -13.19% | 15.3만 |
|---|
| 2026.05.21 | ₩7,015 | ₩7,293 | ₩6,667 | ₩6,667 | -4.97% | 10.7만 |
|---|
| 2026.05.20 | ₩6,935 | ₩7,981 | ₩6,439 | ₩7,498 | +8.12% | 10.9만 |
|---|
| 2026.05.19 | ₩6,170 | ₩8,048 | ₩6,170 | ₩7,391 | +19.78% | 30.9만 |
|---|
| 2026.05.18 | ₩6,693 | ₩7,029 | ₩5,647 | ₩6,881 | +2.81% | 68.9만 |
|---|
| 2026.05.15 | ₩8,933 | ₩9,483 | ₩7,257 | ₩8,102 | -9.31% | 4559.2만 |
|---|
| 2026.05.14 | ₩5,379 | ₩5,639 | ₩5,204 | ₩5,459 | +1.50% | 1만 |
|---|
| 2026.05.13 | ₩5,634 | ₩5,634 | ₩5,204 | ₩5,298 | -5.95% | 1.8만 |
|---|
| 2026.05.12 | ₩5,446 | ₩5,647 | ₩5,446 | ₩5,567 | +2.22% | 2.9천 |
|---|
| 2026.05.11 | ₩5,687 | ₩5,728 | ₩5,433 | ₩5,540 | -2.59% | 1만 |
|---|
| 2026.05.08 | ₩5,372 | ₩5,674 | ₩5,365 | ₩5,674 | +5.62% | 1.4만 |
|---|
| 2026.05.07 | ₩5,433 | ₩5,620 | ₩5,379 | ₩5,620 | +3.46% | 5.6천 |
|---|
| 2026.05.06 | ₩5,191 | ₩5,674 | ₩5,057 | ₩5,433 | +4.65% | 1.6만 |
|---|
| 2026.05.05 | ₩5,119 | ₩5,426 | ₩5,119 | ₩5,426 | +6.00% | 1.3천 |
|---|
| 2026.05.04 | ₩5,144 | ₩5,607 | ₩5,144 | ₩5,379 | +4.56% | 2.9천 |
|---|
| 2026.05.01 | ₩5,245 | ₩5,272 | ₩5,070 | ₩5,272 | +0.51% | 5.6천 |
|---|
| 2026.04.30 | ₩4,829 | ₩5,339 | ₩4,829 | ₩5,097 | +5.56% | 2.4만 |
|---|
| 2026.04.29 | ₩5,191 | ₩5,339 | ₩4,936 | ₩5,044 | -2.84% | 2.1만 |
|---|
| 2026.04.28 | ₩5,003 | ₩5,365 | ₩4,909 | ₩5,178 | +3.49% | 8.1천 |
|---|
| 2026.04.27 | ₩5,111 | ₩5,365 | ₩4,775 | ₩5,137 | +0.52% | 2.6만 |
|---|
| 2026.04.24 | ₩5,017 | ₩5,111 | ₩4,829 | ₩5,044 | +0.53% | 9천 |
|---|
| 2026.04.23 | ₩5,567 | ₩5,687 | ₩5,044 | ₩5,111 | -8.19% | 2.7만 |
|---|
| 2026.04.22 | ₩5,486 | ₩5,775 | ₩5,419 | ₩5,459 | -0.49% | 8천 |
|---|
| 2026.04.21 | ₩5,929 | ₩6,090 | ₩5,627 | ₩5,627 | -5.09% | 1.3만 |
|---|
| 2026.04.20 | ₩5,835 | ₩6,036 | ₩5,647 | ₩5,915 | +1.38% | 1.5만 |
|---|
| 2026.04.17 | ₩5,466 | ₩5,754 | ₩5,365 | ₩5,714 | +4.54% | 1.2만 |
|---|
| 2026.04.16 | ₩5,312 | ₩5,620 | ₩5,312 | ₩5,365 | +1.01% | 5.2천 |
|---|
| 2026.04.15 | ₩5,218 | ₩5,687 | ₩4,976 | ₩5,513 | +5.66% | 1.8만 |
|---|
| 2026.04.14 | ₩5,218 | ₩5,486 | ₩5,124 | ₩5,419 | +3.86% | 5.4만 |
|---|
| 2026.04.13 | ₩5,090 | ₩5,272 | ₩4,976 | ₩5,057 | -0.66% | 8.2천 |
|---|
| 2026.04.10 | ₩5,158 | ₩5,158 | ₩4,856 | ₩4,950 | -4.03% | 7.6천 |
|---|
| 2026.04.09 | ₩5,108 | ₩5,182 | ₩4,829 | ₩4,950 | -3.10% | 2.7만 |
|---|
| 2026.04.08 | ₩4,869 | ₩5,151 | ₩4,695 | ₩5,044 | +3.58% | 1.3만 |
|---|
| 2026.04.07 | ₩4,936 | ₩4,936 | ₩4,587 | ₩4,628 | -6.25% | 2.1천 |
|---|
| 2026.04.06 | ₩4,601 | ₩4,909 | ₩4,601 | ₩4,909 | +6.71% | 5.4천 |
|---|
| 2026.04.02 | ₩4,896 | ₩4,896 | ₩4,587 | ₩4,641 | -5.21% | 5.7천 |
|---|
| 2026.04.01 | ₩4,829 | ₩4,956 | ₩4,587 | ₩4,587 | -5.00% | 1.6만 |
|---|
| 2026.03.31 | ₩4,815 | ₩5,139 | ₩4,440 | ₩4,963 | +3.06% | 2.1만 |
|---|
| 2026.03.30 | ₩4,319 | ₩4,975 | ₩4,319 | ₩4,822 | +11.65% | 2.7만 |
|---|
| 2026.03.27 | ₩5,741 | ₩5,830 | ₩4,695 | ₩4,963 | -13.55% | 4.6만 |
|---|
| 2026.03.26 | ₩5,365 | ₩5,678 | ₩5,365 | ₩5,593 | +4.25% | 7.8천 |
|---|
| 2026.03.25 | ₩5,989 | ₩6,345 | ₩5,199 | ₩5,231 | -12.65% | 2.5만 |
|---|
| 2026.03.24 | ₩5,661 | ₩6,059 | ₩5,379 | ₩5,889 | +4.03% | 2.9만 |
|---|
| 2026.03.23 | ₩6,633 | ₩6,640 | ₩5,775 | ₩5,835 | -12.03% | 2.1만 |
|---|
| 2026.03.20 | ₩6,076 | ₩6,425 | ₩5,681 | ₩6,304 | +3.75% | 2.4만 |
|---|
| 2026.03.19 | ₩6,599 | ₩6,640 | ₩5,902 | ₩6,278 | -4.88% | 3.2만 |
|---|
| 2026.03.18 | ₩6,868 | ₩7,035 | ₩5,687 | ₩6,895 | +0.39% | 5.7만 |
|---|
| 2026.03.17 | ₩6,050 | ₩6,988 | ₩5,795 | ₩6,868 | +13.53% | 4.2만 |
|---|
| 2026.03.16 | ₩5,580 | ₩5,996 | ₩5,433 | ₩5,969 | +6.97% | 1.1만 |
|---|
| 2026.03.13 | ₩5,795 | ₩5,795 | ₩5,258 | ₩5,365 | -7.41% | 1만 |
|---|
| 2026.03.12 | ₩6,036 | ₩6,063 | ₩5,634 | ₩5,855 | -3.00% | 1.7만 |
|---|
| 2026.03.11 | ₩6,546 | ₩6,546 | ₩6,036 | ₩6,063 | -7.38% | 1.1만 |
|---|
| 2026.03.10 | ₩6,157 | ₩6,318 | ₩5,996 | ₩6,251 | +1.53% | 1.1만 |
|---|
| 2026.03.09 | ₩5,504 | ₩5,982 | ₩5,325 | ₩5,982 | +8.70% | 8.9천 |
|---|
| 2026.03.06 | ₩6,157 | ₩6,170 | ₩5,728 | ₩5,808 | -5.66% | 1만 |
|---|
| 2026.03.05 | ₩5,486 | ₩6,278 | ₩5,379 | ₩6,278 | +14.43% | 2.2만 |
|---|
| 2026.03.04 | ₩5,325 | ₩5,500 | ₩5,164 | ₩5,439 | +2.14% | 1.1만 |
|---|
| 2026.03.03 | ₩5,479 | ₩5,479 | ₩5,231 | ₩5,298 | -3.30% | 1.5만 |
|---|
| 2026.03.02 | ₩5,365 | ₩5,879 | ₩5,298 | ₩5,406 | +0.75% | 6만 |
|---|
| 2026.02.27 | ₩4,963 | ₩5,634 | ₩4,923 | ₩5,325 | +7.30% | 4.3만 |
|---|
| 2026.02.26 | ₩4,950 | ₩5,044 | ₩4,802 | ₩4,829 | -2.44% | 1.8만 |
|---|
| 2026.02.25 | ₩4,547 | ₩5,178 | ₩4,473 | ₩4,869 | +7.08% | 7.2만 |
|---|
| 2026.02.24 | ₩4,587 | ₩4,896 | ₩4,448 | ₩4,500 | -1.90% | 2.5만 |
|---|
| 2026.02.23 | ₩4,748 | ₩4,842 | ₩4,359 | ₩4,574 | -3.67% | 2.5만 |
|---|
| 2026.02.20 | ₩5,285 | ₩5,439 | ₩4,722 | ₩4,842 | -8.38% | 2.7만 |
|---|
| 2026.02.19 | ₩5,406 | ₩5,446 | ₩5,285 | ₩5,379 | -0.50% | 7.9천 |
|---|
| 2026.02.18 | ₩5,473 | ₩5,647 | ₩5,325 | ₩5,379 | -1.72% | 1.5만 |
|---|
| 2026.02.17 | ₩5,741 | ₩5,956 | ₩5,379 | ₩5,392 | -6.07% | 1.5만 |
|---|
| 2026.02.13 | ₩5,500 | ₩5,907 | ₩5,500 | ₩5,808 | +5.61% | 1.7만 |
|---|
| 2026.02.12 | ₩5,620 | ₩5,838 | ₩5,500 | ₩5,513 | -1.91% | 8.7천 |
|---|
| 2026.02.11 | ₩6,023 | ₩6,117 | ₩5,392 | ₩5,540 | -8.02% | 2.8만 |
|---|
| 2026.02.10 | ₩5,996 | ₩6,147 | ₩5,996 | ₩6,036 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩6,224 | ₩6,412 | ₩5,902 | ₩6,130 | -1.51% | 1.8만 |
|---|
| 2026.02.06 | ₩5,513 | ₩6,157 | ₩5,513 | ₩6,103 | +10.71% | 6.2만 |
|---|
| 2026.02.05 | ₩6,076 | ₩6,117 | ₩5,433 | ₩5,593 | -7.95% | 6.6만 |
|---|
| 2026.02.04 | ₩7,056 | ₩7,430 | ₩6,264 | ₩6,439 | -8.75% | 5.5만 |
|---|
| 2026.02.03 | ₩7,579 | ₩7,579 | ₩6,559 | ₩6,881 | -9.20% | 4.9만 |
|---|
| 2026.02.02 | ₩7,136 | ₩7,686 | ₩7,002 | ₩7,471 | +4.70% | 2.6만 |
|---|
| 2026.01.30 | ₩8,035 | ₩8,035 | ₩7,243 | ₩7,243 | -9.85% | 3.9만 |
|---|
| 2026.01.29 | ₩9,041 | ₩9,074 | ₩7,834 | ₩8,303 | -8.16% | 7.4만 |
|---|
| 2026.01.28 | ₩8,196 | ₩9,309 | ₩8,196 | ₩9,041 | +10.31% | 16.4만 |
|---|
| 2026.01.27 | ₩7,820 | ₩8,464 | ₩7,082 | ₩8,303 | +6.17% | 8.1만 |
|---|
| 2026.01.26 | ₩7,834 | ₩8,853 | ₩7,820 | ₩8,303 | +5.99% | 20.9만 |
|---|
| 2026.01.23 | ₩10,704 | ₩12,072 | ₩6,251 | ₩7,914 | -26.07% | 597.8만 |
|---|
| 2026.01.22 | ₩8,499 | ₩8,917 | ₩8,209 | ₩8,531 | +0.38% | 5.8만 |
|---|
| 2026.01.21 | ₩9,658 | ₩10,125 | ₩7,710 | ₩8,145 | -15.67% | 20.9만 |
|---|
| 2026.01.20 | ₩11,171 | ₩12,233 | ₩10,624 | ₩11,815 | +5.76% | 3.4만 |
|---|
| 2026.01.16 | ₩11,428 | ₩11,750 | ₩10,640 | ₩11,267 | -1.41% | 1.5만 |
|---|
| 2026.01.15 | ₩11,605 | ₩11,831 | ₩11,267 | ₩11,573 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩11,284 | ₩11,718 | ₩10,624 | ₩11,670 | +3.42% | 2.7만 |
|---|
| 2026.01.13 | ₩10,945 | ₩11,267 | ₩10,302 | ₩11,219 | +2.50% | 1.1만 |
|---|
| 2026.01.12 | ₩10,945 | ₩10,945 | ₩9,980 | ₩10,945 | 0.00% | 9.2천 |
|---|
| 2026.01.09 | ₩10,801 | ₩11,573 | ₩10,302 | ₩10,720 | -0.75% | 1.6만 |
|---|
| 2026.01.08 | ₩10,929 | ₩11,058 | ₩10,157 | ₩11,058 | +1.18% | 3.8만 |
|---|
| 2026.01.07 | ₩10,945 | ₩11,106 | ₩9,819 | ₩9,867 | -9.85% | 2.9만 |
|---|
| 2026.01.06 | ₩11,911 | ₩12,877 | ₩10,302 | ₩10,945 | -8.11% | 7만 |
|---|
| 2026.01.05 | ₩11,251 | ₩11,943 | ₩10,962 | ₩11,477 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩9,899 | ₩11,348 | ₩9,658 | ₩10,849 | +9.59% | 2.2만 |
|---|
| 2025.12.31 | ₩9,416 | ₩10,157 | ₩9,030 | ₩9,835 | +4.44% | 2.2만 |
|---|
| 2025.12.30 | ₩8,547 | ₩9,658 | ₩8,547 | ₩9,062 | +6.03% | 1.7만 |
|---|
| 2025.12.29 | ₩9,658 | ₩9,964 | ₩8,708 | ₩9,062 | -6.17% | 1.7만 |
|---|
| 2025.12.26 | ₩10,141 | ₩10,334 | ₩9,658 | ₩9,738 | -3.97% | 6.9천 |
|---|
| 2025.12.24 | ₩9,497 | ₩10,125 | ₩9,191 | ₩10,125 | +6.61% | 1.9만 |
|---|
| 2025.12.23 | ₩9,175 | ₩9,626 | ₩8,853 | ₩9,288 | +1.23% | 1.7만 |
|---|
| 2025.12.22 | ₩9,658 | ₩9,948 | ₩9,175 | ₩9,223 | -4.50% | 9.6천 |
|---|
| 2025.12.19 | ₩11,010 | ₩11,267 | ₩9,352 | ₩9,497 | -13.74% | 3.5만 |
|---|
| 2025.12.18 | ₩11,509 | ₩12,040 | ₩10,221 | ₩10,430 | -9.37% | 4.9만 |
|---|
| 2025.12.17 | ₩12,378 | ₩12,442 | ₩10,865 | ₩10,881 | -12.09% | 3.8만 |
|---|
| 2025.12.16 | ₩12,539 | ₩13,038 | ₩12,072 | ₩12,732 | +1.54% | 2.9만 |
|---|
| 2025.12.15 | ₩12,893 | ₩13,119 | ₩11,750 | ₩12,056 | -6.49% | 1.3만 |
|---|
| 2025.12.12 | ₩13,650 | ₩13,650 | ₩13,038 | ₩13,215 | -3.18% | 6.5천 |
|---|
| 2025.12.11 | ₩13,199 | ₩14,358 | ₩13,199 | ₩13,650 | +3.41% | 6.7천 |
|---|
| 2025.12.10 | ₩16,257 | ₩16,257 | ₩12,877 | ₩13,617 | -16.24% | 7.7만 |
|---|
| 2025.12.09 | ₩15,292 | ₩16,740 | ₩14,776 | ₩16,418 | +7.37% | 6.8만 |
|---|
| 2025.12.08 | ₩15,098 | ₩15,292 | ₩14,422 | ₩15,292 | +1.28% | 1.1만 |
|---|
| 2025.12.05 | ₩15,292 | ₩15,968 | ₩14,728 | ₩14,728 | -3.68% | 1.2만 |
|---|
| 2025.12.04 | ₩14,245 | ₩16,257 | ₩13,778 | ₩16,000 | +12.32% | 1.9만 |
|---|
| 2025.12.03 | ₩14,068 | ₩14,487 | ₩13,666 | ₩13,923 | -1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩15,646 | ₩15,646 | ₩14,245 | ₩14,245 | -8.95% | 1.7만 |
|---|
| 2025.12.01 | ₩14,406 | ₩16,096 | ₩14,406 | ₩15,179 | +5.36% | 2만 |
|---|
| 2025.11.28 | ₩13,569 | ₩14,809 | ₩13,569 | ₩14,648 | +7.95% | 7천 |
|---|
| 2025.11.26 | ₩12,941 | ₩14,165 | ₩12,394 | ₩13,296 | +2.74% | 3.1만 |
|---|
| 2025.11.25 | ₩12,974 | ₩13,521 | ₩12,652 | ₩12,861 | -0.87% | 1.8만 |
|---|
| 2025.11.24 | ₩13,296 | ₩13,682 | ₩12,587 | ₩12,877 | -3.15% | 2.1만 |
|---|
| 2025.11.21 | ₩14,487 | ₩14,487 | ₩12,829 | ₩13,537 | -6.56% | 3.3만 |
|---|
| 2025.11.20 | ₩15,485 | ₩15,485 | ₩13,843 | ₩14,358 | -7.28% | 4.7만 |
|---|
| 2025.11.19 | ₩16,901 | ₩17,062 | ₩14,454 | ₩15,211 | -10.00% | 3.8만 |
|---|
| 2025.11.18 | ₩18,994 | ₩19,106 | ₩15,131 | ₩17,223 | -9.32% | 9.6만 |
|---|
| 2025.11.17 | ₩18,511 | ₩20,925 | ₩18,511 | ₩19,959 | +7.83% | 9.5만 |
|---|
| 2025.11.14 | ₩18,994 | ₩19,316 | ₩17,384 | ₩17,867 | -5.93% | 2.1만 |
|---|
| 2025.11.13 | ₩21,569 | ₩21,569 | ₩18,028 | ₩19,638 | -8.96% | 2.9만 |
|---|
| 2025.11.12 | ₩19,316 | ₩23,340 | ₩19,316 | ₩21,730 | +12.50% | 4.6만 |
|---|
| 2025.11.11 | ₩18,994 | ₩19,798 | ₩18,028 | ₩19,316 | +1.69% | 2만 |
|---|
| 2025.11.10 | ₩20,281 | ₩22,052 | ₩18,672 | ₩18,833 | -7.14% | 4.1만 |
|---|
| 2025.11.07 | ₩18,350 | ₩19,155 | ₩16,901 | ₩18,994 | +3.51% | 1.7만 |
|---|
| 2025.11.06 | ₩19,638 | ₩19,638 | ₩18,189 | ₩18,833 | -4.10% | 1.3만 |
|---|
| 2025.11.05 | ₩19,155 | ₩19,638 | ₩18,350 | ₩18,833 | -1.68% | 3만 |
|---|
| 2025.11.04 | ₩20,442 | ₩20,475 | ₩18,511 | ₩18,833 | -7.87% | 3.4만 |
|---|
| 2025.11.03 | ₩23,420 | ₩23,501 | ₩20,120 | ₩21,086 | -9.97% | 3만 |
|---|
| 2025.10.31 | ₩24,305 | ₩24,949 | ₩22,857 | ₩23,662 | -2.65% | 3.7만 |
|---|
| 2025.10.30 | ₩22,213 | ₩24,466 | ₩21,569 | ₩23,340 | +5.07% | 4.4만 |
|---|
| 2025.10.29 | ₩23,984 | ₩23,984 | ₩21,650 | ₩22,213 | -7.38% | 3.7만 |
|---|
| 2025.10.28 | ₩29,134 | ₩29,134 | ₩21,971 | ₩23,501 | -19.34% | 7.8만 |
|---|
| 2025.10.27 | ₩31,066 | ₩32,676 | ₩27,364 | ₩29,778 | -4.15% | 11.7만 |
|---|
| 2025.10.24 | ₩34,607 | ₩35,895 | ₩33,963 | ₩34,446 | -0.47% | 110.4만 |
|---|
| 2025.10.23 | ₩35,412 | ₩36,040 | ₩32,193 | ₩33,480 | -5.45% | 5만 |
|---|
| 2025.10.22 | ₩45,392 | ₩46,856 | ₩40,402 | ₩41,850 | -7.80% | 29.5만 |
|---|
| 2025.10.21 | ₩54,567 | ₩54,567 | ₩44,265 | ₩45,875 | -15.93% | 1.9만 |
|---|
| 2025.10.20 | ₩51,830 | ₩56,659 | ₩51,830 | ₩55,693 | +7.45% | 1.6만 |
|---|
| 2025.10.17 | ₩56,981 | ₩56,981 | ₩51,428 | ₩51,830 | -9.04% | 1.4만 |
|---|
| 2025.10.16 | ₩62,776 | ₩63,580 | ₩57,142 | ₩57,142 | -8.97% | 1.8만 |
|---|
| 2025.10.15 | ₩63,580 | ₩65,351 | ₩60,361 | ₩62,776 | -1.27% | 1.6만 |
|---|
| 2025.10.14 | ₩60,039 | ₩66,864 | ₩59,556 | ₩65,673 | +9.38% | 1.3만 |
|---|
| 2025.10.13 | ₩64,063 | ₩67,766 | ₩60,683 | ₩62,454 | -2.51% | 3.3만 |
|---|
| 2025.10.10 | ₩77,906 | ₩82,413 | ₩63,259 | ₩67,766 | -13.02% | 199.1만 |
|---|