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 | ₩6,366 | ₩7,197 | ₩6,232 | ₩6,688 | +5.05% | 16.1만 |
| 2026.10.08 | ₩6,379 | ₩6,473 | ₩6,237 | ₩6,393 | +0.21% | 5.6만 |
| 2026.10.07 | ₩6,688 | ₩6,842 | ₩6,379 | ₩6,379 | -4.61% | 6.9만 |
| 2026.10.06 | ₩6,969 | ₩7,076 | ₩6,597 | ₩6,741 | -3.27% | 7.6만 |
| 2026.10.05 | ₩7,050 | ₩7,137 | ₩6,835 | ₩6,849 | -2.85% | 8.1만 |
| 2026.10.02 | ₩7,344 | ₩7,504 | ₩6,979 | ₩7,103 | -3.28% | 6만 |
| 2026.10.01 | ₩7,371 | ₩7,425 | ₩7,172 | ₩7,264 | -1.45% | 4.8만 |
| 2026.09.30 | ₩7,519 | ₩7,757 | ₩7,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,405 |
| -1.52% |
| 14만 |
| 2026.09.29 | ₩6,178 | ₩7,704 | ₩6,178 | ₩7,559 | +22.34% | 26만 |
|---|
| 2026.09.28 | ₩6,701 | ₩6,701 | ₩5,696 | ₩6,044 | -9.80% | 26.1만 |
|---|
| 2026.09.25 | ₩7,184 | ₩7,273 | ₩6,647 | ₩6,741 | -6.16% | 15.9만 |
|---|
| 2026.09.24 | ₩7,023 | ₩7,358 | ₩6,862 | ₩7,184 | +2.29% | 8.1만 |
|---|
| 2026.09.23 | ₩7,398 | ₩7,718 | ₩6,983 | ₩7,050 | -4.71% | 21.6만 |
|---|
| 2026.09.22 | ₩6,748 | ₩7,520 | ₩6,634 | ₩7,237 | +7.25% | 19.8만 |
|---|
| 2026.09.21 | ₩7,036 | ₩7,237 | ₩6,607 | ₩6,916 | -1.71% | 16.2만 |
|---|
| 2026.09.18 | ₩6,192 | ₩7,237 | ₩6,101 | ₩6,835 | +10.39% | 41.5만 |
|---|
| 2026.09.17 | ₩5,884 | ₩6,299 | ₩5,830 | ₩6,165 | +4.78% | 15만 |
|---|
| 2026.09.16 | ₩5,870 | ₩6,350 | ₩5,629 | ₩5,669 | -3.42% | 9.4만 |
|---|
| 2026.09.15 | ₩6,044 | ₩6,430 | ₩5,806 | ₩5,924 | -2.00% | 16.6만 |
|---|
| 2026.09.14 | ₩6,647 | ₩6,647 | ₩6,111 | ₩6,125 | -7.86% | 15.3만 |
|---|
| 2026.09.11 | ₩6,085 | ₩6,902 | ₩6,032 | ₩6,580 | +8.15% | 34.7만 |
|---|
| 2026.09.10 | ₩6,018 | ₩6,433 | ₩6,004 | ₩6,125 | +1.78% | 19.7만 |
|---|
| 2026.09.09 | ₩6,259 | ₩6,330 | ₩5,924 | ₩6,111 | -2.36% | 25.3만 |
|---|
| 2026.09.08 | ₩5,897 | ₩6,822 | ₩5,763 | ₩6,259 | +6.14% | 153.7만 |
|---|
| 2026.09.04 | ₩4,731 | ₩5,408 | ₩4,637 | ₩5,254 | +11.05% | 66.3만 |
|---|
| 2026.09.03 | ₩5,039 | ₩5,046 | ₩4,624 | ₩4,718 | -6.38% | 13.9만 |
|---|
| 2026.09.02 | ₩4,999 | ₩5,227 | ₩4,986 | ₩5,026 | +0.54% | 16만 |
|---|
| 2026.09.01 | ₩5,026 | ₩5,193 | ₩4,972 | ₩4,999 | -0.53% | 10.5만 |
|---|
| 2026.08.31 | ₩5,173 | ₩5,413 | ₩5,133 | ₩5,227 | +1.04% | 16.1만 |
|---|
| 2026.08.28 | ₩5,106 | ₩5,542 | ₩5,106 | ₩5,173 | +1.31% | 20.4만 |
|---|
| 2026.08.27 | ₩5,200 | ₩5,347 | ₩4,959 | ₩5,106 | -1.80% | 19.1만 |
|---|
| 2026.08.26 | ₩5,307 | ₩5,535 | ₩5,073 | ₩5,220 | -1.64% | 25.3만 |
|---|
| 2026.08.25 | ₩5,803 | ₩6,111 | ₩5,287 | ₩5,307 | -8.55% | 22.8만 |
|---|
| 2026.08.24 | ₩5,321 | ₩6,433 | ₩4,988 | ₩5,790 | +8.82% | 47.5만 |
|---|
| 2026.08.21 | ₩5,736 | ₩5,945 | ₩5,347 | ₩5,401 | -5.84% | 33.6만 |
|---|
| 2026.08.20 | ₩5,455 | ₩6,902 | ₩5,428 | ₩5,803 | +6.39% | 171.7만 |
|---|
| 2026.08.19 | ₩6,902 | ₩6,929 | ₩5,120 | ₩5,522 | -20.00% | 173.5만 |
|---|
| 2026.08.18 | ₩8,336 | ₩9,877 | ₩5,294 | ₩7,371 | -11.58% | 4969.2만 |
|---|
| 2026.08.17 | ₩4,108 | ₩4,651 | ₩3,686 | ₩4,047 | -1.47% | 2136.2만 |
|---|
| 2026.08.14 | ₩4,155 | ₩4,459 | ₩2,841 | ₩3,042 | -26.77% | 43.3만 |
|---|
| 2026.08.13 | ₩4,885 | ₩4,885 | ₩4,436 | ₩4,503 | -7.82% | 3.2만 |
|---|
| 2026.08.12 | ₩4,275 | ₩4,691 | ₩4,141 | ₩4,530 | +5.96% | 5.5만 |
|---|
| 2026.08.11 | ₩3,994 | ₩4,295 | ₩3,994 | ₩4,104 | +2.75% | 1.4만 |
|---|
| 2026.08.10 | ₩3,927 | ₩4,127 | ₩3,927 | ₩4,074 | +3.75% | 1.4만 |
|---|
| 2026.08.07 | ₩3,686 | ₩3,954 | ₩3,686 | ₩3,873 | +5.09% | 3.2만 |
|---|
| 2026.08.06 | ₩3,565 | ₩3,779 | ₩3,558 | ₩3,712 | +4.14% | 6.3천 |
|---|
| 2026.08.05 | ₩3,759 | ₩3,786 | ₩3,431 | ₩3,498 | -6.95% | 1.2만 |
|---|
| 2026.08.04 | ₩3,511 | ₩3,753 | ₩3,511 | ₩3,605 | +2.67% | 1.6만 |
|---|
| 2026.08.03 | ₩3,538 | ₩3,706 | ₩3,538 | ₩3,686 | +4.17% | 1.5만 |
|---|
| 2026.07.31 | ₩3,686 | ₩3,695 | ₩3,538 | ₩3,565 | -3.27% | 1.6만 |
|---|
| 2026.07.30 | ₩3,686 | ₩3,793 | ₩3,619 | ₩3,686 | 0.00% | 3.1천 |
|---|
| 2026.07.29 | ₩3,753 | ₩3,793 | ₩3,686 | ₩3,699 | -1.43% | 6.8천 |
|---|
| 2026.07.28 | ₩3,666 | ₩3,793 | ₩3,666 | ₩3,726 | +1.65% | 1.1만 |
|---|
| 2026.07.27 | ₩3,659 | ₩3,954 | ₩3,659 | ₩3,739 | +2.20% | 1.1만 |
|---|
| 2026.07.24 | ₩3,739 | ₩3,751 | ₩3,565 | ₩3,565 | -4.66% | 9.8천 |
|---|
| 2026.07.23 | ₩3,793 | ₩3,880 | ₩3,538 | ₩3,605 | -4.95% | 8천 |
|---|
| 2026.07.22 | ₩3,846 | ₩3,913 | ₩3,793 | ₩3,820 | -0.70% | 1.5만 |
|---|
| 2026.07.21 | ₩3,730 | ₩3,967 | ₩3,730 | ₩3,846 | +3.13% | 6.5천 |
|---|
| 2026.07.20 | ₩3,887 | ₩4,047 | ₩3,632 | ₩3,632 | -6.55% | 5.2만 |
|---|
| 2026.07.17 | ₩3,726 | ₩4,074 | ₩3,565 | ₩4,014 | +7.73% | 3만 |
|---|
| 2026.07.16 | ₩3,960 | ₩4,034 | ₩3,806 | ₩3,806 | -3.89% | 5.6천 |
|---|
| 2026.07.15 | ₩3,821 | ₩3,954 | ₩3,821 | ₩3,940 | +3.12% | 9.7천 |
|---|
| 2026.07.14 | ₩3,766 | ₩3,975 | ₩3,766 | ₩3,873 | +2.85% | 1.2만 |
|---|
| 2026.07.13 | ₩3,846 | ₩4,163 | ₩3,558 | ₩3,833 | -0.35% | 1.4만 |
|---|
| 2026.07.10 | ₩3,967 | ₩4,168 | ₩3,887 | ₩3,907 | -1.52% | 1.9만 |
|---|
| 2026.07.09 | ₩3,913 | ₩4,088 | ₩3,913 | ₩4,034 | +3.08% | 1.4만 |
|---|
| 2026.07.08 | ₩3,994 | ₩3,994 | ₩3,726 | ₩3,860 | -3.36% | 4.3만 |
|---|
| 2026.07.07 | ₩4,061 | ₩4,061 | ₩3,913 | ₩3,927 | -3.30% | 8.4천 |
|---|
| 2026.07.06 | ₩4,168 | ₩4,195 | ₩4,034 | ₩4,061 | -2.57% | 1.6만 |
|---|
| 2026.07.02 | ₩4,195 | ₩4,195 | ₩4,034 | ₩4,181 | -0.32% | 1.3만 |
|---|
| 2026.07.01 | ₩4,021 | ₩4,275 | ₩4,021 | ₩4,208 | +4.67% | 5.8천 |
|---|
| 2026.06.30 | ₩4,195 | ₩4,195 | ₩3,954 | ₩3,980 | -5.11% | 2.9만 |
|---|
| 2026.06.29 | ₩4,275 | ₩4,329 | ₩4,074 | ₩4,088 | -4.39% | 2.7만 |
|---|
| 2026.06.26 | ₩4,141 | ₩4,329 | ₩4,074 | ₩4,114 | -0.65% | 2.6만 |
|---|
| 2026.06.25 | ₩4,034 | ₩4,222 | ₩4,034 | ₩4,128 | +2.33% | 1.6만 |
|---|
| 2026.06.24 | ₩4,195 | ₩4,345 | ₩4,121 | ₩4,155 | -0.96% | 1.2만 |
|---|
| 2026.06.23 | ₩3,927 | ₩4,396 | ₩3,927 | ₩4,222 | +7.51% | 2.6만 |
|---|
| 2026.06.22 | ₩4,262 | ₩4,316 | ₩4,007 | ₩4,007 | -5.97% | 3.5만 |
|---|
| 2026.06.18 | ₩4,255 | ₩4,316 | ₩4,208 | ₩4,302 | +1.10% | 3.2만 |
|---|
| 2026.06.17 | ₩4,141 | ₩4,329 | ₩4,061 | ₩4,222 | +1.94% | 3만 |
|---|
| 2026.06.16 | ₩4,275 | ₩4,517 | ₩4,168 | ₩4,168 | -2.51% | 3.6만 |
|---|
| 2026.06.15 | ₩4,222 | ₩4,597 | ₩4,222 | ₩4,289 | +1.59% | 3.1만 |
|---|
| 2026.06.12 | ₩4,383 | ₩4,557 | ₩4,235 | ₩4,275 | -2.45% | 2.2만 |
|---|
| 2026.06.11 | ₩4,436 | ₩4,490 | ₩4,181 | ₩4,423 | -0.30% | 3.9만 |
|---|
| 2026.06.10 | ₩4,215 | ₩4,586 | ₩4,155 | ₩4,409 | +4.61% | 4.8만 |
|---|
| 2026.06.09 | ₩4,302 | ₩4,392 | ₩4,128 | ₩4,248 | -1.25% | 6.9만 |
|---|
| 2026.06.08 | ₩4,436 | ₩4,584 | ₩4,289 | ₩4,356 | -1.81% | 23.7만 |
|---|
| 2026.06.05 | ₩4,557 | ₩4,557 | ₩4,088 | ₩4,463 | -2.06% | 5.7만 |
|---|
| 2026.06.04 | ₩4,664 | ₩4,664 | ₩4,316 | ₩4,557 | -2.30% | 3만 |
|---|
| 2026.06.03 | ₩4,758 | ₩4,758 | ₩4,383 | ₩4,543 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩5,173 | ₩5,175 | ₩4,590 | ₩4,771 | -7.77% | 6.5만 |
|---|
| 2026.06.01 | ₩4,677 | ₩5,508 | ₩4,624 | ₩5,240 | +12.03% | 11.5만 |
|---|
| 2026.05.29 | ₩4,691 | ₩4,905 | ₩4,303 | ₩4,624 | -1.43% | 6.7만 |
|---|
| 2026.05.28 | ₩4,945 | ₩4,949 | ₩4,503 | ₩4,570 | -7.59% | 9.1만 |
|---|
| 2026.05.27 | ₩5,535 | ₩5,602 | ₩4,892 | ₩4,986 | -9.93% | 10.8만 |
|---|
| 2026.05.26 | ₩6,111 | ₩6,339 | ₩5,388 | ₩5,589 | -8.55% | 10만 |
|---|
| 2026.05.22 | ₩6,808 | ₩6,808 | ₩5,897 | ₩5,910 | -13.19% | 15.3만 |
|---|
| 2026.05.21 | ₩7,009 | ₩7,287 | ₩6,661 | ₩6,661 | -4.97% | 10.7만 |
|---|
| 2026.05.20 | ₩6,929 | ₩7,974 | ₩6,433 | ₩7,492 | +8.12% | 10.9만 |
|---|
| 2026.05.19 | ₩6,165 | ₩8,041 | ₩6,165 | ₩7,385 | +19.78% | 30.9만 |
|---|
| 2026.05.18 | ₩6,688 | ₩7,023 | ₩5,642 | ₩6,875 | +2.81% | 68.9만 |
|---|
| 2026.05.15 | ₩8,926 | ₩9,475 | ₩7,251 | ₩8,095 | -9.31% | 4559.2만 |
|---|
| 2026.05.14 | ₩5,374 | ₩5,634 | ₩5,200 | ₩5,455 | +1.50% | 1만 |
|---|
| 2026.05.13 | ₩5,629 | ₩5,629 | ₩5,200 | ₩5,294 | -5.95% | 1.8만 |
|---|
| 2026.05.12 | ₩5,441 | ₩5,642 | ₩5,441 | ₩5,562 | +2.22% | 2.9천 |
|---|
| 2026.05.11 | ₩5,683 | ₩5,723 | ₩5,428 | ₩5,535 | -2.59% | 1만 |
|---|
| 2026.05.08 | ₩5,368 | ₩5,669 | ₩5,361 | ₩5,669 | +5.62% | 1.4만 |
|---|
| 2026.05.07 | ₩5,428 | ₩5,616 | ₩5,374 | ₩5,616 | +3.46% | 5.6천 |
|---|
| 2026.05.06 | ₩5,187 | ₩5,669 | ₩5,053 | ₩5,428 | +4.65% | 1.6만 |
|---|
| 2026.05.05 | ₩5,114 | ₩5,421 | ₩5,114 | ₩5,421 | +6.00% | 1.3천 |
|---|
| 2026.05.04 | ₩5,140 | ₩5,602 | ₩5,140 | ₩5,374 | +4.56% | 2.9천 |
|---|
| 2026.05.01 | ₩5,240 | ₩5,267 | ₩5,066 | ₩5,267 | +0.51% | 5.6천 |
|---|
| 2026.04.30 | ₩4,825 | ₩5,334 | ₩4,825 | ₩5,093 | +5.56% | 2.4만 |
|---|
| 2026.04.29 | ₩5,187 | ₩5,334 | ₩4,932 | ₩5,039 | -2.84% | 2.1만 |
|---|
| 2026.04.28 | ₩4,999 | ₩5,361 | ₩4,905 | ₩5,173 | +3.49% | 8.1천 |
|---|
| 2026.04.27 | ₩5,106 | ₩5,361 | ₩4,771 | ₩5,133 | +0.52% | 2.6만 |
|---|
| 2026.04.24 | ₩5,012 | ₩5,106 | ₩4,825 | ₩5,039 | +0.53% | 9천 |
|---|
| 2026.04.23 | ₩5,562 | ₩5,683 | ₩5,039 | ₩5,106 | -8.19% | 2.7만 |
|---|
| 2026.04.22 | ₩5,482 | ₩5,770 | ₩5,414 | ₩5,455 | -0.49% | 8천 |
|---|
| 2026.04.21 | ₩5,924 | ₩6,085 | ₩5,622 | ₩5,622 | -5.09% | 1.3만 |
|---|
| 2026.04.20 | ₩5,830 | ₩6,031 | ₩5,642 | ₩5,910 | +1.38% | 1.5만 |
|---|
| 2026.04.17 | ₩5,461 | ₩5,750 | ₩5,361 | ₩5,709 | +4.54% | 1.2만 |
|---|
| 2026.04.16 | ₩5,307 | ₩5,616 | ₩5,307 | ₩5,361 | +1.01% | 5.2천 |
|---|
| 2026.04.15 | ₩5,213 | ₩5,683 | ₩4,972 | ₩5,508 | +5.66% | 1.8만 |
|---|
| 2026.04.14 | ₩5,213 | ₩5,482 | ₩5,120 | ₩5,414 | +3.86% | 5.4만 |
|---|
| 2026.04.13 | ₩5,086 | ₩5,267 | ₩4,972 | ₩5,053 | -0.66% | 8.2천 |
|---|
| 2026.04.10 | ₩5,153 | ₩5,153 | ₩4,852 | ₩4,945 | -4.03% | 7.6천 |
|---|
| 2026.04.09 | ₩5,104 | ₩5,177 | ₩4,825 | ₩4,945 | -3.10% | 2.7만 |
|---|
| 2026.04.08 | ₩4,865 | ₩5,146 | ₩4,691 | ₩5,039 | +3.58% | 1.3만 |
|---|
| 2026.04.07 | ₩4,932 | ₩4,932 | ₩4,584 | ₩4,624 | -6.25% | 2.1천 |
|---|
| 2026.04.06 | ₩4,597 | ₩4,905 | ₩4,597 | ₩4,905 | +6.71% | 5.4천 |
|---|
| 2026.04.02 | ₩4,892 | ₩4,892 | ₩4,584 | ₩4,637 | -5.21% | 5.7천 |
|---|
| 2026.04.01 | ₩4,825 | ₩4,952 | ₩4,584 | ₩4,584 | -5.00% | 1.6만 |
|---|
| 2026.03.31 | ₩4,811 | ₩5,134 | ₩4,436 | ₩4,959 | +3.06% | 2.1만 |
|---|
| 2026.03.30 | ₩4,316 | ₩4,971 | ₩4,316 | ₩4,818 | +11.65% | 2.7만 |
|---|
| 2026.03.27 | ₩5,736 | ₩5,825 | ₩4,691 | ₩4,959 | -13.55% | 4.6만 |
|---|
| 2026.03.26 | ₩5,361 | ₩5,673 | ₩5,361 | ₩5,589 | +4.25% | 7.8천 |
|---|
| 2026.03.25 | ₩5,984 | ₩6,339 | ₩5,195 | ₩5,227 | -12.65% | 2.5만 |
|---|
| 2026.03.24 | ₩5,656 | ₩6,054 | ₩5,374 | ₩5,884 | +4.03% | 2.9만 |
|---|
| 2026.03.23 | ₩6,627 | ₩6,634 | ₩5,770 | ₩5,830 | -12.03% | 2.1만 |
|---|
| 2026.03.20 | ₩6,071 | ₩6,420 | ₩5,676 | ₩6,299 | +3.75% | 2.4만 |
|---|
| 2026.03.19 | ₩6,594 | ₩6,634 | ₩5,897 | ₩6,272 | -4.88% | 3.2만 |
|---|
| 2026.03.18 | ₩6,862 | ₩7,029 | ₩5,683 | ₩6,889 | +0.39% | 5.7만 |
|---|
| 2026.03.17 | ₩6,044 | ₩6,983 | ₩5,790 | ₩6,862 | +13.53% | 4.2만 |
|---|
| 2026.03.16 | ₩5,575 | ₩5,991 | ₩5,428 | ₩5,964 | +6.97% | 1.1만 |
|---|
| 2026.03.13 | ₩5,790 | ₩5,790 | ₩5,254 | ₩5,361 | -7.41% | 1만 |
|---|
| 2026.03.12 | ₩6,031 | ₩6,058 | ₩5,629 | ₩5,850 | -3.00% | 1.7만 |
|---|
| 2026.03.11 | ₩6,540 | ₩6,540 | ₩6,031 | ₩6,058 | -7.38% | 1.1만 |
|---|
| 2026.03.10 | ₩6,152 | ₩6,312 | ₩5,991 | ₩6,245 | +1.53% | 1.1만 |
|---|
| 2026.03.09 | ₩5,499 | ₩5,977 | ₩5,321 | ₩5,977 | +8.70% | 8.9천 |
|---|
| 2026.03.06 | ₩6,152 | ₩6,165 | ₩5,723 | ₩5,803 | -5.66% | 1만 |
|---|
| 2026.03.05 | ₩5,482 | ₩6,272 | ₩5,374 | ₩6,272 | +14.43% | 2.2만 |
|---|
| 2026.03.04 | ₩5,321 | ₩5,495 | ₩5,160 | ₩5,435 | +2.14% | 1.1만 |
|---|
| 2026.03.03 | ₩5,475 | ₩5,475 | ₩5,227 | ₩5,294 | -3.30% | 1.5만 |
|---|
| 2026.03.02 | ₩5,361 | ₩5,874 | ₩5,294 | ₩5,401 | +0.75% | 6만 |
|---|
| 2026.02.27 | ₩4,959 | ₩5,629 | ₩4,919 | ₩5,321 | +7.30% | 4.3만 |
|---|
| 2026.02.26 | ₩4,945 | ₩5,039 | ₩4,798 | ₩4,825 | -2.44% | 1.8만 |
|---|
| 2026.02.25 | ₩4,543 | ₩5,173 | ₩4,470 | ₩4,865 | +7.08% | 7.2만 |
|---|
| 2026.02.24 | ₩4,584 | ₩4,892 | ₩4,444 | ₩4,496 | -1.90% | 2.5만 |
|---|
| 2026.02.23 | ₩4,744 | ₩4,838 | ₩4,356 | ₩4,570 | -3.67% | 2.5만 |
|---|
| 2026.02.20 | ₩5,280 | ₩5,435 | ₩4,718 | ₩4,838 | -8.38% | 2.7만 |
|---|
| 2026.02.19 | ₩5,401 | ₩5,441 | ₩5,280 | ₩5,374 | -0.50% | 7.9천 |
|---|
| 2026.02.18 | ₩5,468 | ₩5,642 | ₩5,321 | ₩5,374 | -1.72% | 1.5만 |
|---|
| 2026.02.17 | ₩5,736 | ₩5,951 | ₩5,374 | ₩5,388 | -6.07% | 1.5만 |
|---|
| 2026.02.13 | ₩5,495 | ₩5,902 | ₩5,495 | ₩5,803 | +5.61% | 1.7만 |
|---|
| 2026.02.12 | ₩5,616 | ₩5,833 | ₩5,495 | ₩5,508 | -1.91% | 8.7천 |
|---|
| 2026.02.11 | ₩6,018 | ₩6,111 | ₩5,388 | ₩5,535 | -8.02% | 2.8만 |
|---|
| 2026.02.10 | ₩5,991 | ₩6,142 | ₩5,991 | ₩6,031 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩6,219 | ₩6,406 | ₩5,897 | ₩6,125 | -1.51% | 1.8만 |
|---|
| 2026.02.06 | ₩5,508 | ₩6,152 | ₩5,508 | ₩6,098 | +10.71% | 6.2만 |
|---|
| 2026.02.05 | ₩6,071 | ₩6,111 | ₩5,428 | ₩5,589 | -7.95% | 6.6만 |
|---|
| 2026.02.04 | ₩7,050 | ₩7,423 | ₩6,259 | ₩6,433 | -8.75% | 5.5만 |
|---|
| 2026.02.03 | ₩7,572 | ₩7,572 | ₩6,554 | ₩6,875 | -9.20% | 4.9만 |
|---|
| 2026.02.02 | ₩7,130 | ₩7,679 | ₩6,996 | ₩7,465 | +4.70% | 2.6만 |
|---|
| 2026.01.30 | ₩8,028 | ₩8,028 | ₩7,237 | ₩7,237 | -9.85% | 3.9만 |
|---|
| 2026.01.29 | ₩9,033 | ₩9,067 | ₩7,827 | ₩8,296 | -8.16% | 7.4만 |
|---|
| 2026.01.28 | ₩8,189 | ₩9,301 | ₩8,189 | ₩9,033 | +10.31% | 16.4만 |
|---|
| 2026.01.27 | ₩7,813 | ₩8,457 | ₩7,076 | ₩8,296 | +6.17% | 8.1만 |
|---|
| 2026.01.26 | ₩7,827 | ₩8,845 | ₩7,813 | ₩8,296 | +5.99% | 20.9만 |
|---|
| 2026.01.23 | ₩10,695 | ₩12,062 | ₩6,245 | ₩7,907 | -26.07% | 597.8만 |
|---|
| 2026.01.22 | ₩8,492 | ₩8,910 | ₩8,202 | ₩8,524 | +0.38% | 5.8만 |
|---|
| 2026.01.21 | ₩9,650 | ₩10,116 | ₩7,704 | ₩8,138 | -15.67% | 20.9만 |
|---|
| 2026.01.20 | ₩11,161 | ₩12,223 | ₩10,615 | ₩11,805 | +5.76% | 3.4만 |
|---|
| 2026.01.16 | ₩11,419 | ₩11,740 | ₩10,631 | ₩11,258 | -1.41% | 1.5만 |
|---|
| 2026.01.15 | ₩11,596 | ₩11,821 | ₩11,258 | ₩11,563 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩11,274 | ₩11,708 | ₩10,615 | ₩11,660 | +3.42% | 2.7만 |
|---|
| 2026.01.13 | ₩10,936 | ₩11,258 | ₩10,293 | ₩11,210 | +2.50% | 1.1만 |
|---|
| 2026.01.12 | ₩10,936 | ₩10,936 | ₩9,971 | ₩10,936 | 0.00% | 9.2천 |
|---|
| 2026.01.09 | ₩10,791 | ₩11,563 | ₩10,293 | ₩10,711 | -0.75% | 1.6만 |
|---|
| 2026.01.08 | ₩10,920 | ₩11,049 | ₩10,148 | ₩11,049 | +1.18% | 3.8만 |
|---|
| 2026.01.07 | ₩10,936 | ₩11,097 | ₩9,810 | ₩9,859 | -9.85% | 2.9만 |
|---|
| 2026.01.06 | ₩11,901 | ₩12,866 | ₩10,293 | ₩10,936 | -8.11% | 7만 |
|---|
| 2026.01.05 | ₩11,242 | ₩11,933 | ₩10,952 | ₩11,467 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩9,891 | ₩11,338 | ₩9,650 | ₩10,840 | +9.59% | 2.2만 |
|---|
| 2025.12.31 | ₩9,408 | ₩10,148 | ₩9,022 | ₩9,826 | +4.44% | 2.2만 |
|---|
| 2025.12.30 | ₩8,540 | ₩9,650 | ₩8,540 | ₩9,055 | +6.03% | 1.7만 |
|---|
| 2025.12.29 | ₩9,650 | ₩9,955 | ₩8,701 | ₩9,055 | -6.17% | 1.7만 |
|---|
| 2025.12.26 | ₩10,132 | ₩10,325 | ₩9,650 | ₩9,730 | -3.97% | 6.9천 |
|---|
| 2025.12.24 | ₩9,489 | ₩10,116 | ₩9,183 | ₩10,116 | +6.61% | 1.9만 |
|---|
| 2025.12.23 | ₩9,167 | ₩9,617 | ₩8,845 | ₩9,280 | +1.23% | 1.7만 |
|---|
| 2025.12.22 | ₩9,650 | ₩9,939 | ₩9,167 | ₩9,215 | -4.50% | 9.6천 |
|---|
| 2025.12.19 | ₩11,001 | ₩11,258 | ₩9,344 | ₩9,489 | -13.74% | 3.5만 |
|---|
| 2025.12.18 | ₩11,499 | ₩12,030 | ₩10,212 | ₩10,422 | -9.37% | 4.9만 |
|---|
| 2025.12.17 | ₩12,368 | ₩12,432 | ₩10,856 | ₩10,872 | -12.09% | 3.8만 |
|---|
| 2025.12.16 | ₩12,528 | ₩13,027 | ₩12,062 | ₩12,721 | +1.54% | 2.9만 |
|---|
| 2025.12.15 | ₩12,882 | ₩13,107 | ₩11,740 | ₩12,046 | -6.49% | 1.3만 |
|---|
| 2025.12.12 | ₩13,638 | ₩13,638 | ₩13,027 | ₩13,204 | -3.18% | 6.5천 |
|---|
| 2025.12.11 | ₩13,188 | ₩14,346 | ₩13,188 | ₩13,638 | +3.41% | 6.7천 |
|---|
| 2025.12.10 | ₩16,243 | ₩16,243 | ₩12,866 | ₩13,606 | -16.24% | 7.7만 |
|---|
| 2025.12.09 | ₩15,279 | ₩16,726 | ₩14,764 | ₩16,404 | +7.37% | 6.8만 |
|---|
| 2025.12.08 | ₩15,086 | ₩15,279 | ₩14,410 | ₩15,279 | +1.28% | 1.1만 |
|---|
| 2025.12.05 | ₩15,279 | ₩15,954 | ₩14,716 | ₩14,716 | -3.68% | 1.2만 |
|---|
| 2025.12.04 | ₩14,233 | ₩16,243 | ₩13,767 | ₩15,986 | +12.32% | 1.9만 |
|---|
| 2025.12.03 | ₩14,056 | ₩14,474 | ₩13,654 | ₩13,911 | -1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩15,632 | ₩15,632 | ₩14,233 | ₩14,233 | -8.95% | 1.7만 |
|---|
| 2025.12.01 | ₩14,394 | ₩16,083 | ₩14,394 | ₩15,166 | +5.36% | 2만 |
|---|
| 2025.11.28 | ₩13,558 | ₩14,796 | ₩13,558 | ₩14,635 | +7.95% | 7천 |
|---|
| 2025.11.26 | ₩12,930 | ₩14,153 | ₩12,384 | ₩13,284 | +2.74% | 3.1만 |
|---|
| 2025.11.25 | ₩12,963 | ₩13,509 | ₩12,641 | ₩12,850 | -0.87% | 1.8만 |
|---|
| 2025.11.24 | ₩13,284 | ₩13,670 | ₩12,577 | ₩12,866 | -3.15% | 2.1만 |
|---|
| 2025.11.21 | ₩14,474 | ₩14,474 | ₩12,818 | ₩13,526 | -6.56% | 3.3만 |
|---|
| 2025.11.20 | ₩15,471 | ₩15,471 | ₩13,831 | ₩14,346 | -7.28% | 4.7만 |
|---|
| 2025.11.19 | ₩16,887 | ₩17,048 | ₩14,442 | ₩15,198 | -10.00% | 3.8만 |
|---|
| 2025.11.18 | ₩18,978 | ₩19,090 | ₩15,118 | ₩17,208 | -9.32% | 9.6만 |
|---|
| 2025.11.17 | ₩18,495 | ₩20,907 | ₩18,495 | ₩19,942 | +7.83% | 9.5만 |
|---|
| 2025.11.14 | ₩18,978 | ₩19,299 | ₩17,369 | ₩17,852 | -5.93% | 2.1만 |
|---|
| 2025.11.13 | ₩21,551 | ₩21,551 | ₩18,013 | ₩19,621 | -8.96% | 2.9만 |
|---|
| 2025.11.12 | ₩19,299 | ₩23,320 | ₩19,299 | ₩21,712 | +12.50% | 4.6만 |
|---|
| 2025.11.11 | ₩18,978 | ₩19,782 | ₩18,013 | ₩19,299 | +1.69% | 2만 |
|---|
| 2025.11.10 | ₩20,264 | ₩22,033 | ₩18,656 | ₩18,817 | -7.14% | 4.1만 |
|---|
| 2025.11.07 | ₩18,334 | ₩19,138 | ₩16,887 | ₩18,978 | +3.51% | 1.7만 |
|---|
| 2025.11.06 | ₩19,621 | ₩19,621 | ₩18,173 | ₩18,817 | -4.10% | 1.3만 |
|---|
| 2025.11.05 | ₩19,138 | ₩19,621 | ₩18,334 | ₩18,817 | -1.68% | 3만 |
|---|
| 2025.11.04 | ₩20,425 | ₩20,457 | ₩18,495 | ₩18,817 | -7.87% | 3.4만 |
|---|
| 2025.11.03 | ₩23,400 | ₩23,481 | ₩20,103 | ₩21,068 | -9.97% | 3만 |
|---|
| 2025.10.31 | ₩24,285 | ₩24,928 | ₩22,837 | ₩23,641 | -2.65% | 3.7만 |
|---|
| 2025.10.30 | ₩22,194 | ₩24,446 | ₩21,551 | ₩23,320 | +5.07% | 4.4만 |
|---|
| 2025.10.29 | ₩23,963 | ₩23,963 | ₩21,631 | ₩22,194 | -7.38% | 3.7만 |
|---|
| 2025.10.28 | ₩29,110 | ₩29,110 | ₩21,953 | ₩23,481 | -19.34% | 7.8만 |
|---|
| 2025.10.27 | ₩31,039 | ₩32,648 | ₩27,340 | ₩29,753 | -4.15% | 11.7만 |
|---|
| 2025.10.24 | ₩34,578 | ₩35,864 | ₩33,934 | ₩34,417 | -0.47% | 110.4만 |
|---|
| 2025.10.23 | ₩35,382 | ₩36,009 | ₩32,165 | ₩33,452 | -5.45% | 5만 |
|---|
| 2025.10.22 | ₩45,353 | ₩46,817 | ₩40,367 | ₩41,815 | -7.80% | 29.5만 |
|---|
| 2025.10.21 | ₩54,520 | ₩54,520 | ₩44,227 | ₩45,836 | -15.93% | 1.9만 |
|---|
| 2025.10.20 | ₩51,786 | ₩56,611 | ₩51,786 | ₩55,646 | +7.45% | 1.6만 |
|---|
| 2025.10.17 | ₩56,933 | ₩56,933 | ₩51,384 | ₩51,786 | -9.04% | 1.4만 |
|---|
| 2025.10.16 | ₩62,722 | ₩63,526 | ₩57,093 | ₩57,093 | -8.97% | 1.8만 |
|---|
| 2025.10.15 | ₩63,526 | ₩65,296 | ₩60,310 | ₩62,722 | -1.27% | 1.6만 |
|---|
| 2025.10.14 | ₩59,988 | ₩66,807 | ₩59,506 | ₩65,617 | +9.38% | 1.3만 |
|---|
| 2025.10.13 | ₩64,009 | ₩67,708 | ₩60,632 | ₩62,401 | -2.51% | 3.3만 |
|---|
| 2025.10.10 | ₩77,840 | ₩82,343 | ₩63,205 | ₩67,708 | -13.02% | 199.1만 |
|---|