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 | ₩6,370 | ₩7,202 | ₩6,236 | ₩6,692 | +5.05% | 16.1만 |
| 2026.10.08 | ₩6,383 | ₩6,477 | ₩6,241 | ₩6,397 | +0.21% | 5.6만 |
| 2026.10.07 | ₩6,692 | ₩6,846 | ₩6,383 | ₩6,383 | -4.61% | 6.9만 |
| 2026.10.06 | ₩6,974 | ₩7,081 | ₩6,601 | ₩6,746 | -3.27% | 7.6만 |
| 2026.10.05 | ₩7,054 | ₩7,141 | ₩6,839 | ₩6,853 | -2.85% | 8.1만 |
| 2026.10.02 | ₩7,349 | ₩7,509 | ₩6,983 | ₩7,108 | -3.28% | 6만 |
| 2026.10.01 | ₩7,376 | ₩7,430 | ₩7,176 | ₩7,269 | -1.45% | 4.8만 |
| 2026.09.30 | ₩7,523 | ₩7,762 | ₩7,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,409 |
| -1.52% |
| 14만 |
| 2026.09.29 | ₩6,182 | ₩7,708 | ₩6,182 | ₩7,564 | +22.34% | 26만 |
|---|
| 2026.09.28 | ₩6,705 | ₩6,705 | ₩5,700 | ₩6,048 | -9.80% | 26.1만 |
|---|
| 2026.09.25 | ₩7,188 | ₩7,278 | ₩6,652 | ₩6,746 | -6.16% | 15.9만 |
|---|
| 2026.09.24 | ₩7,027 | ₩7,362 | ₩6,866 | ₩7,188 | +2.29% | 8.1만 |
|---|
| 2026.09.23 | ₩7,403 | ₩7,723 | ₩6,987 | ₩7,054 | -4.71% | 21.6만 |
|---|
| 2026.09.22 | ₩6,752 | ₩7,525 | ₩6,638 | ₩7,242 | +7.25% | 19.8만 |
|---|
| 2026.09.21 | ₩7,041 | ₩7,242 | ₩6,611 | ₩6,920 | -1.71% | 16.2만 |
|---|
| 2026.09.18 | ₩6,196 | ₩7,242 | ₩6,105 | ₩6,839 | +10.39% | 41.5만 |
|---|
| 2026.09.17 | ₩5,887 | ₩6,303 | ₩5,834 | ₩6,169 | +4.78% | 15만 |
|---|
| 2026.09.16 | ₩5,874 | ₩6,354 | ₩5,632 | ₩5,673 | -3.42% | 9.4만 |
|---|
| 2026.09.15 | ₩6,048 | ₩6,434 | ₩5,810 | ₩5,928 | -2.00% | 16.6만 |
|---|
| 2026.09.14 | ₩6,652 | ₩6,652 | ₩6,115 | ₩6,129 | -7.86% | 15.3만 |
|---|
| 2026.09.11 | ₩6,088 | ₩6,907 | ₩6,036 | ₩6,585 | +8.15% | 34.7만 |
|---|
| 2026.09.10 | ₩6,021 | ₩6,437 | ₩6,008 | ₩6,129 | +1.78% | 19.7만 |
|---|
| 2026.09.09 | ₩6,263 | ₩6,334 | ₩5,928 | ₩6,115 | -2.36% | 25.3만 |
|---|
| 2026.09.08 | ₩5,901 | ₩6,826 | ₩5,767 | ₩6,263 | +6.14% | 153.7만 |
|---|
| 2026.09.04 | ₩4,734 | ₩5,411 | ₩4,640 | ₩5,257 | +11.05% | 66.3만 |
|---|
| 2026.09.03 | ₩5,042 | ₩5,049 | ₩4,627 | ₩4,721 | -6.38% | 13.9만 |
|---|
| 2026.09.02 | ₩5,002 | ₩5,230 | ₩4,989 | ₩5,029 | +0.54% | 16만 |
|---|
| 2026.09.01 | ₩5,029 | ₩5,197 | ₩4,975 | ₩5,002 | -0.53% | 10.5만 |
|---|
| 2026.08.31 | ₩5,177 | ₩5,417 | ₩5,136 | ₩5,230 | +1.04% | 16.1만 |
|---|
| 2026.08.28 | ₩5,109 | ₩5,545 | ₩5,109 | ₩5,177 | +1.31% | 20.4만 |
|---|
| 2026.08.27 | ₩5,203 | ₩5,351 | ₩4,962 | ₩5,109 | -1.80% | 19.1만 |
|---|
| 2026.08.26 | ₩5,311 | ₩5,539 | ₩5,076 | ₩5,223 | -1.64% | 25.3만 |
|---|
| 2026.08.25 | ₩5,807 | ₩6,115 | ₩5,291 | ₩5,311 | -8.55% | 22.8만 |
|---|
| 2026.08.24 | ₩5,324 | ₩6,437 | ₩4,991 | ₩5,793 | +8.82% | 47.5만 |
|---|
| 2026.08.21 | ₩5,740 | ₩5,949 | ₩5,351 | ₩5,405 | -5.84% | 33.6만 |
|---|
| 2026.08.20 | ₩5,458 | ₩6,907 | ₩5,431 | ₩5,807 | +6.39% | 171.7만 |
|---|
| 2026.08.19 | ₩6,907 | ₩6,933 | ₩5,123 | ₩5,525 | -20.00% | 173.5만 |
|---|
| 2026.08.18 | ₩8,341 | ₩9,884 | ₩5,297 | ₩7,376 | -11.58% | 4969.2만 |
|---|
| 2026.08.17 | ₩4,110 | ₩4,654 | ₩3,688 | ₩4,050 | -1.47% | 2136.2만 |
|---|
| 2026.08.14 | ₩4,157 | ₩4,462 | ₩2,843 | ₩3,044 | -26.77% | 43.3만 |
|---|
| 2026.08.13 | ₩4,888 | ₩4,888 | ₩4,439 | ₩4,506 | -7.82% | 3.2만 |
|---|
| 2026.08.12 | ₩4,278 | ₩4,694 | ₩4,144 | ₩4,533 | +5.96% | 5.5만 |
|---|
| 2026.08.11 | ₩3,996 | ₩4,298 | ₩3,996 | ₩4,106 | +2.75% | 1.4만 |
|---|
| 2026.08.10 | ₩3,929 | ₩4,129 | ₩3,929 | ₩4,077 | +3.75% | 1.4만 |
|---|
| 2026.08.07 | ₩3,688 | ₩3,956 | ₩3,688 | ₩3,876 | +5.09% | 3.2만 |
|---|
| 2026.08.06 | ₩3,567 | ₩3,782 | ₩3,561 | ₩3,715 | +4.14% | 6.3천 |
|---|
| 2026.08.05 | ₩3,762 | ₩3,789 | ₩3,433 | ₩3,500 | -6.95% | 1.2만 |
|---|
| 2026.08.04 | ₩3,514 | ₩3,755 | ₩3,514 | ₩3,607 | +2.67% | 1.6만 |
|---|
| 2026.08.03 | ₩3,540 | ₩3,708 | ₩3,540 | ₩3,688 | +4.17% | 1.5만 |
|---|
| 2026.07.31 | ₩3,688 | ₩3,697 | ₩3,540 | ₩3,567 | -3.27% | 1.6만 |
|---|
| 2026.07.30 | ₩3,688 | ₩3,795 | ₩3,621 | ₩3,688 | 0.00% | 3.1천 |
|---|
| 2026.07.29 | ₩3,755 | ₩3,795 | ₩3,688 | ₩3,701 | -1.43% | 6.8천 |
|---|
| 2026.07.28 | ₩3,668 | ₩3,795 | ₩3,668 | ₩3,728 | +1.65% | 1.1만 |
|---|
| 2026.07.27 | ₩3,661 | ₩3,956 | ₩3,661 | ₩3,742 | +2.20% | 1.1만 |
|---|
| 2026.07.24 | ₩3,742 | ₩3,754 | ₩3,567 | ₩3,567 | -4.66% | 9.8천 |
|---|
| 2026.07.23 | ₩3,795 | ₩3,882 | ₩3,540 | ₩3,607 | -4.95% | 8천 |
|---|
| 2026.07.22 | ₩3,849 | ₩3,916 | ₩3,795 | ₩3,822 | -0.70% | 1.5만 |
|---|
| 2026.07.21 | ₩3,732 | ₩3,970 | ₩3,732 | ₩3,849 | +3.13% | 6.5천 |
|---|
| 2026.07.20 | ₩3,889 | ₩4,050 | ₩3,634 | ₩3,634 | -6.55% | 5.2만 |
|---|
| 2026.07.17 | ₩3,728 | ₩4,077 | ₩3,567 | ₩4,017 | +7.73% | 3만 |
|---|
| 2026.07.16 | ₩3,963 | ₩4,037 | ₩3,809 | ₩3,809 | -3.89% | 5.6천 |
|---|
| 2026.07.15 | ₩3,823 | ₩3,956 | ₩3,823 | ₩3,943 | +3.12% | 9.7천 |
|---|
| 2026.07.14 | ₩3,768 | ₩3,978 | ₩3,768 | ₩3,876 | +2.85% | 1.2만 |
|---|
| 2026.07.13 | ₩3,849 | ₩4,165 | ₩3,561 | ₩3,835 | -0.35% | 1.4만 |
|---|
| 2026.07.10 | ₩3,970 | ₩4,171 | ₩3,889 | ₩3,909 | -1.52% | 1.9만 |
|---|
| 2026.07.09 | ₩3,916 | ₩4,090 | ₩3,916 | ₩4,037 | +3.08% | 1.4만 |
|---|
| 2026.07.08 | ₩3,996 | ₩3,996 | ₩3,728 | ₩3,862 | -3.36% | 4.3만 |
|---|
| 2026.07.07 | ₩4,063 | ₩4,063 | ₩3,916 | ₩3,929 | -3.30% | 8.4천 |
|---|
| 2026.07.06 | ₩4,171 | ₩4,198 | ₩4,037 | ₩4,063 | -2.57% | 1.6만 |
|---|
| 2026.07.02 | ₩4,198 | ₩4,198 | ₩4,037 | ₩4,184 | -0.32% | 1.3만 |
|---|
| 2026.07.01 | ₩4,023 | ₩4,278 | ₩4,023 | ₩4,211 | +4.67% | 5.8천 |
|---|
| 2026.06.30 | ₩4,198 | ₩4,198 | ₩3,956 | ₩3,983 | -5.11% | 2.9만 |
|---|
| 2026.06.29 | ₩4,278 | ₩4,332 | ₩4,077 | ₩4,090 | -4.39% | 2.7만 |
|---|
| 2026.06.26 | ₩4,144 | ₩4,332 | ₩4,077 | ₩4,117 | -0.65% | 2.6만 |
|---|
| 2026.06.25 | ₩4,037 | ₩4,224 | ₩4,037 | ₩4,130 | +2.33% | 1.6만 |
|---|
| 2026.06.24 | ₩4,198 | ₩4,348 | ₩4,124 | ₩4,157 | -0.96% | 1.2만 |
|---|
| 2026.06.23 | ₩3,929 | ₩4,399 | ₩3,929 | ₩4,224 | +7.51% | 2.6만 |
|---|
| 2026.06.22 | ₩4,265 | ₩4,318 | ₩4,010 | ₩4,010 | -5.97% | 3.5만 |
|---|
| 2026.06.18 | ₩4,258 | ₩4,318 | ₩4,211 | ₩4,305 | +1.10% | 3.2만 |
|---|
| 2026.06.17 | ₩4,144 | ₩4,332 | ₩4,063 | ₩4,224 | +1.94% | 3만 |
|---|
| 2026.06.16 | ₩4,278 | ₩4,519 | ₩4,171 | ₩4,171 | -2.51% | 3.6만 |
|---|
| 2026.06.15 | ₩4,224 | ₩4,600 | ₩4,224 | ₩4,291 | +1.59% | 3.1만 |
|---|
| 2026.06.12 | ₩4,385 | ₩4,560 | ₩4,238 | ₩4,278 | -2.45% | 2.2만 |
|---|
| 2026.06.11 | ₩4,439 | ₩4,493 | ₩4,184 | ₩4,426 | -0.30% | 3.9만 |
|---|
| 2026.06.10 | ₩4,218 | ₩4,589 | ₩4,157 | ₩4,412 | +4.61% | 4.8만 |
|---|
| 2026.06.09 | ₩4,305 | ₩4,395 | ₩4,130 | ₩4,251 | -1.25% | 6.9만 |
|---|
| 2026.06.08 | ₩4,439 | ₩4,586 | ₩4,291 | ₩4,358 | -1.81% | 23.7만 |
|---|
| 2026.06.05 | ₩4,560 | ₩4,560 | ₩4,090 | ₩4,466 | -2.06% | 5.7만 |
|---|
| 2026.06.04 | ₩4,667 | ₩4,667 | ₩4,318 | ₩4,560 | -2.30% | 3만 |
|---|
| 2026.06.03 | ₩4,761 | ₩4,761 | ₩4,385 | ₩4,546 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩5,177 | ₩5,178 | ₩4,593 | ₩4,774 | -7.77% | 6.5만 |
|---|
| 2026.06.01 | ₩4,680 | ₩5,512 | ₩4,627 | ₩5,244 | +12.03% | 11.5만 |
|---|
| 2026.05.29 | ₩4,694 | ₩4,908 | ₩4,306 | ₩4,627 | -1.43% | 6.7만 |
|---|
| 2026.05.28 | ₩4,949 | ₩4,953 | ₩4,506 | ₩4,573 | -7.59% | 9.1만 |
|---|
| 2026.05.27 | ₩5,539 | ₩5,606 | ₩4,895 | ₩4,989 | -9.93% | 10.8만 |
|---|
| 2026.05.26 | ₩6,115 | ₩6,343 | ₩5,391 | ₩5,592 | -8.55% | 10만 |
|---|
| 2026.05.22 | ₩6,813 | ₩6,813 | ₩5,901 | ₩5,914 | -13.19% | 15.3만 |
|---|
| 2026.05.21 | ₩7,014 | ₩7,291 | ₩6,665 | ₩6,665 | -4.97% | 10.7만 |
|---|
| 2026.05.20 | ₩6,933 | ₩7,979 | ₩6,437 | ₩7,497 | +8.12% | 10.9만 |
|---|
| 2026.05.19 | ₩6,169 | ₩8,046 | ₩6,169 | ₩7,389 | +19.78% | 30.9만 |
|---|
| 2026.05.18 | ₩6,692 | ₩7,027 | ₩5,646 | ₩6,880 | +2.81% | 68.9만 |
|---|
| 2026.05.15 | ₩8,932 | ₩9,481 | ₩7,255 | ₩8,100 | -9.31% | 4559.2만 |
|---|
| 2026.05.14 | ₩5,378 | ₩5,638 | ₩5,203 | ₩5,458 | +1.50% | 1만 |
|---|
| 2026.05.13 | ₩5,632 | ₩5,632 | ₩5,203 | ₩5,297 | -5.95% | 1.8만 |
|---|
| 2026.05.12 | ₩5,445 | ₩5,646 | ₩5,445 | ₩5,565 | +2.22% | 2.9천 |
|---|
| 2026.05.11 | ₩5,686 | ₩5,726 | ₩5,431 | ₩5,539 | -2.59% | 1만 |
|---|
| 2026.05.08 | ₩5,371 | ₩5,673 | ₩5,364 | ₩5,673 | +5.62% | 1.4만 |
|---|
| 2026.05.07 | ₩5,431 | ₩5,619 | ₩5,378 | ₩5,619 | +3.46% | 5.6천 |
|---|
| 2026.05.06 | ₩5,190 | ₩5,673 | ₩5,056 | ₩5,431 | +4.65% | 1.6만 |
|---|
| 2026.05.05 | ₩5,118 | ₩5,425 | ₩5,118 | ₩5,425 | +6.00% | 1.3천 |
|---|
| 2026.05.04 | ₩5,143 | ₩5,606 | ₩5,143 | ₩5,378 | +4.56% | 2.9천 |
|---|
| 2026.05.01 | ₩5,244 | ₩5,270 | ₩5,069 | ₩5,270 | +0.51% | 5.6천 |
|---|
| 2026.04.30 | ₩4,828 | ₩5,337 | ₩4,828 | ₩5,096 | +5.56% | 2.4만 |
|---|
| 2026.04.29 | ₩5,190 | ₩5,337 | ₩4,935 | ₩5,042 | -2.84% | 2.1만 |
|---|
| 2026.04.28 | ₩5,002 | ₩5,364 | ₩4,908 | ₩5,177 | +3.49% | 8.1천 |
|---|
| 2026.04.27 | ₩5,109 | ₩5,364 | ₩4,774 | ₩5,136 | +0.52% | 2.6만 |
|---|
| 2026.04.24 | ₩5,016 | ₩5,109 | ₩4,828 | ₩5,042 | +0.53% | 9천 |
|---|
| 2026.04.23 | ₩5,565 | ₩5,686 | ₩5,042 | ₩5,109 | -8.19% | 2.7만 |
|---|
| 2026.04.22 | ₩5,485 | ₩5,773 | ₩5,418 | ₩5,458 | -0.49% | 8천 |
|---|
| 2026.04.21 | ₩5,928 | ₩6,088 | ₩5,626 | ₩5,626 | -5.09% | 1.3만 |
|---|
| 2026.04.20 | ₩5,834 | ₩6,035 | ₩5,646 | ₩5,914 | +1.38% | 1.5만 |
|---|
| 2026.04.17 | ₩5,465 | ₩5,753 | ₩5,364 | ₩5,713 | +4.54% | 1.2만 |
|---|
| 2026.04.16 | ₩5,311 | ₩5,619 | ₩5,311 | ₩5,364 | +1.01% | 5.2천 |
|---|
| 2026.04.15 | ₩5,217 | ₩5,686 | ₩4,975 | ₩5,512 | +5.66% | 1.8만 |
|---|
| 2026.04.14 | ₩5,217 | ₩5,485 | ₩5,123 | ₩5,418 | +3.86% | 5.4만 |
|---|
| 2026.04.13 | ₩5,089 | ₩5,270 | ₩4,975 | ₩5,056 | -0.66% | 8.2천 |
|---|
| 2026.04.10 | ₩5,156 | ₩5,156 | ₩4,855 | ₩4,949 | -4.03% | 7.6천 |
|---|
| 2026.04.09 | ₩5,107 | ₩5,181 | ₩4,828 | ₩4,949 | -3.10% | 2.7만 |
|---|
| 2026.04.08 | ₩4,868 | ₩5,150 | ₩4,694 | ₩5,042 | +3.58% | 1.3만 |
|---|
| 2026.04.07 | ₩4,935 | ₩4,935 | ₩4,586 | ₩4,627 | -6.25% | 2.1천 |
|---|
| 2026.04.06 | ₩4,600 | ₩4,908 | ₩4,600 | ₩4,908 | +6.71% | 5.4천 |
|---|
| 2026.04.02 | ₩4,895 | ₩4,895 | ₩4,586 | ₩4,640 | -5.21% | 5.7천 |
|---|
| 2026.04.01 | ₩4,828 | ₩4,955 | ₩4,586 | ₩4,586 | -5.00% | 1.6만 |
|---|
| 2026.03.31 | ₩4,814 | ₩5,138 | ₩4,439 | ₩4,962 | +3.06% | 2.1만 |
|---|
| 2026.03.30 | ₩4,318 | ₩4,974 | ₩4,318 | ₩4,821 | +11.65% | 2.7만 |
|---|
| 2026.03.27 | ₩5,740 | ₩5,828 | ₩4,694 | ₩4,962 | -13.55% | 4.6만 |
|---|
| 2026.03.26 | ₩5,364 | ₩5,677 | ₩5,364 | ₩5,592 | +4.25% | 7.8천 |
|---|
| 2026.03.25 | ₩5,988 | ₩6,343 | ₩5,198 | ₩5,230 | -12.65% | 2.5만 |
|---|
| 2026.03.24 | ₩5,659 | ₩6,058 | ₩5,378 | ₩5,887 | +4.03% | 2.9만 |
|---|
| 2026.03.23 | ₩6,632 | ₩6,638 | ₩5,773 | ₩5,834 | -12.03% | 2.1만 |
|---|
| 2026.03.20 | ₩6,075 | ₩6,424 | ₩5,679 | ₩6,303 | +3.75% | 2.4만 |
|---|
| 2026.03.19 | ₩6,598 | ₩6,638 | ₩5,901 | ₩6,276 | -4.88% | 3.2만 |
|---|
| 2026.03.18 | ₩6,866 | ₩7,034 | ₩5,686 | ₩6,893 | +0.39% | 5.7만 |
|---|
| 2026.03.17 | ₩6,048 | ₩6,987 | ₩5,793 | ₩6,866 | +13.53% | 4.2만 |
|---|
| 2026.03.16 | ₩5,579 | ₩5,995 | ₩5,431 | ₩5,968 | +6.97% | 1.1만 |
|---|
| 2026.03.13 | ₩5,793 | ₩5,793 | ₩5,257 | ₩5,364 | -7.41% | 1만 |
|---|
| 2026.03.12 | ₩6,035 | ₩6,062 | ₩5,632 | ₩5,854 | -3.00% | 1.7만 |
|---|
| 2026.03.11 | ₩6,544 | ₩6,544 | ₩6,035 | ₩6,062 | -7.38% | 1.1만 |
|---|
| 2026.03.10 | ₩6,156 | ₩6,316 | ₩5,995 | ₩6,249 | +1.53% | 1.1만 |
|---|
| 2026.03.09 | ₩5,502 | ₩5,981 | ₩5,324 | ₩5,981 | +8.70% | 8.9천 |
|---|
| 2026.03.06 | ₩6,156 | ₩6,169 | ₩5,726 | ₩5,807 | -5.66% | 1만 |
|---|
| 2026.03.05 | ₩5,485 | ₩6,276 | ₩5,378 | ₩6,276 | +14.43% | 2.2만 |
|---|
| 2026.03.04 | ₩5,324 | ₩5,498 | ₩5,163 | ₩5,438 | +2.14% | 1.1만 |
|---|
| 2026.03.03 | ₩5,478 | ₩5,478 | ₩5,230 | ₩5,297 | -3.30% | 1.5만 |
|---|
| 2026.03.02 | ₩5,364 | ₩5,878 | ₩5,297 | ₩5,405 | +0.75% | 6만 |
|---|
| 2026.02.27 | ₩4,962 | ₩5,632 | ₩4,922 | ₩5,324 | +7.30% | 4.3만 |
|---|
| 2026.02.26 | ₩4,949 | ₩5,042 | ₩4,801 | ₩4,828 | -2.44% | 1.8만 |
|---|
| 2026.02.25 | ₩4,546 | ₩5,177 | ₩4,472 | ₩4,868 | +7.08% | 7.2만 |
|---|
| 2026.02.24 | ₩4,586 | ₩4,895 | ₩4,447 | ₩4,499 | -1.90% | 2.5만 |
|---|
| 2026.02.23 | ₩4,747 | ₩4,841 | ₩4,358 | ₩4,573 | -3.67% | 2.5만 |
|---|
| 2026.02.20 | ₩5,284 | ₩5,438 | ₩4,721 | ₩4,841 | -8.38% | 2.7만 |
|---|
| 2026.02.19 | ₩5,405 | ₩5,445 | ₩5,284 | ₩5,378 | -0.50% | 7.9천 |
|---|
| 2026.02.18 | ₩5,472 | ₩5,646 | ₩5,324 | ₩5,378 | -1.72% | 1.5만 |
|---|
| 2026.02.17 | ₩5,740 | ₩5,954 | ₩5,378 | ₩5,391 | -6.07% | 1.5만 |
|---|
| 2026.02.13 | ₩5,498 | ₩5,906 | ₩5,498 | ₩5,807 | +5.61% | 1.7만 |
|---|
| 2026.02.12 | ₩5,619 | ₩5,836 | ₩5,498 | ₩5,512 | -1.91% | 8.7천 |
|---|
| 2026.02.11 | ₩6,021 | ₩6,115 | ₩5,391 | ₩5,539 | -8.02% | 2.8만 |
|---|
| 2026.02.10 | ₩5,995 | ₩6,146 | ₩5,995 | ₩6,035 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩6,223 | ₩6,410 | ₩5,901 | ₩6,129 | -1.51% | 1.8만 |
|---|
| 2026.02.06 | ₩5,512 | ₩6,156 | ₩5,512 | ₩6,102 | +10.71% | 6.2만 |
|---|
| 2026.02.05 | ₩6,075 | ₩6,115 | ₩5,431 | ₩5,592 | -7.95% | 6.6만 |
|---|
| 2026.02.04 | ₩7,054 | ₩7,428 | ₩6,263 | ₩6,437 | -8.75% | 5.5만 |
|---|
| 2026.02.03 | ₩7,577 | ₩7,577 | ₩6,558 | ₩6,880 | -9.20% | 4.9만 |
|---|
| 2026.02.02 | ₩7,134 | ₩7,684 | ₩7,000 | ₩7,470 | +4.70% | 2.6만 |
|---|
| 2026.01.30 | ₩8,033 | ₩8,033 | ₩7,242 | ₩7,242 | -9.85% | 3.9만 |
|---|
| 2026.01.29 | ₩9,039 | ₩9,072 | ₩7,832 | ₩8,301 | -8.16% | 7.4만 |
|---|
| 2026.01.28 | ₩8,194 | ₩9,307 | ₩8,194 | ₩9,039 | +10.31% | 16.4만 |
|---|
| 2026.01.27 | ₩7,818 | ₩8,462 | ₩7,081 | ₩8,301 | +6.17% | 8.1만 |
|---|
| 2026.01.26 | ₩7,832 | ₩8,851 | ₩7,818 | ₩8,301 | +5.99% | 20.9만 |
|---|
| 2026.01.23 | ₩10,702 | ₩12,070 | ₩6,249 | ₩7,912 | -26.07% | 597.8만 |
|---|
| 2026.01.22 | ₩8,497 | ₩8,915 | ₩8,207 | ₩8,529 | +0.38% | 5.8만 |
|---|
| 2026.01.21 | ₩9,656 | ₩10,122 | ₩7,708 | ₩8,143 | -15.67% | 20.9만 |
|---|
| 2026.01.20 | ₩11,168 | ₩12,231 | ₩10,621 | ₩11,812 | +5.76% | 3.4만 |
|---|
| 2026.01.16 | ₩11,426 | ₩11,748 | ₩10,637 | ₩11,265 | -1.41% | 1.5만 |
|---|
| 2026.01.15 | ₩11,603 | ₩11,828 | ₩11,265 | ₩11,571 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩11,281 | ₩11,716 | ₩10,621 | ₩11,667 | +3.42% | 2.7만 |
|---|
| 2026.01.13 | ₩10,943 | ₩11,265 | ₩10,299 | ₩11,217 | +2.50% | 1.1만 |
|---|
| 2026.01.12 | ₩10,943 | ₩10,943 | ₩9,978 | ₩10,943 | 0.00% | 9.2천 |
|---|
| 2026.01.09 | ₩10,798 | ₩11,571 | ₩10,299 | ₩10,718 | -0.75% | 1.6만 |
|---|
| 2026.01.08 | ₩10,927 | ₩11,056 | ₩10,155 | ₩11,056 | +1.18% | 3.8만 |
|---|
| 2026.01.07 | ₩10,943 | ₩11,104 | ₩9,817 | ₩9,865 | -9.85% | 2.9만 |
|---|
| 2026.01.06 | ₩11,909 | ₩12,874 | ₩10,299 | ₩10,943 | -8.11% | 7만 |
|---|
| 2026.01.05 | ₩11,249 | ₩11,941 | ₩10,959 | ₩11,474 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩9,897 | ₩11,345 | ₩9,656 | ₩10,847 | +9.59% | 2.2만 |
|---|
| 2025.12.31 | ₩9,414 | ₩10,155 | ₩9,028 | ₩9,833 | +4.44% | 2.2만 |
|---|
| 2025.12.30 | ₩8,545 | ₩9,656 | ₩8,545 | ₩9,060 | +6.03% | 1.7만 |
|---|
| 2025.12.29 | ₩9,656 | ₩9,961 | ₩8,706 | ₩9,060 | -6.17% | 1.7만 |
|---|
| 2025.12.26 | ₩10,138 | ₩10,332 | ₩9,656 | ₩9,736 | -3.97% | 6.9천 |
|---|
| 2025.12.24 | ₩9,495 | ₩10,122 | ₩9,189 | ₩10,122 | +6.61% | 1.9만 |
|---|
| 2025.12.23 | ₩9,173 | ₩9,624 | ₩8,851 | ₩9,286 | +1.23% | 1.7만 |
|---|
| 2025.12.22 | ₩9,656 | ₩9,945 | ₩9,173 | ₩9,221 | -4.50% | 9.6천 |
|---|
| 2025.12.19 | ₩11,008 | ₩11,265 | ₩9,350 | ₩9,495 | -13.74% | 3.5만 |
|---|
| 2025.12.18 | ₩11,506 | ₩12,037 | ₩10,219 | ₩10,428 | -9.37% | 4.9만 |
|---|
| 2025.12.17 | ₩12,375 | ₩12,440 | ₩10,863 | ₩10,879 | -12.09% | 3.8만 |
|---|
| 2025.12.16 | ₩12,536 | ₩13,035 | ₩12,070 | ₩12,729 | +1.54% | 2.9만 |
|---|
| 2025.12.15 | ₩12,890 | ₩13,116 | ₩11,748 | ₩12,054 | -6.49% | 1.3만 |
|---|
| 2025.12.12 | ₩13,647 | ₩13,647 | ₩13,035 | ₩13,212 | -3.18% | 6.5천 |
|---|
| 2025.12.11 | ₩13,196 | ₩14,355 | ₩13,196 | ₩13,647 | +3.41% | 6.7천 |
|---|
| 2025.12.10 | ₩16,254 | ₩16,254 | ₩12,874 | ₩13,615 | -16.24% | 7.7만 |
|---|
| 2025.12.09 | ₩15,288 | ₩16,737 | ₩14,773 | ₩16,415 | +7.37% | 6.8만 |
|---|
| 2025.12.08 | ₩15,095 | ₩15,288 | ₩14,419 | ₩15,288 | +1.28% | 1.1만 |
|---|
| 2025.12.05 | ₩15,288 | ₩15,964 | ₩14,725 | ₩14,725 | -3.68% | 1.2만 |
|---|
| 2025.12.04 | ₩14,242 | ₩16,254 | ₩13,775 | ₩15,996 | +12.32% | 1.9만 |
|---|
| 2025.12.03 | ₩14,065 | ₩14,484 | ₩13,663 | ₩13,920 | -1.03% | 1.3만 |
|---|
| 2025.12.02 | ₩15,642 | ₩15,642 | ₩14,242 | ₩14,242 | -8.95% | 1.7만 |
|---|
| 2025.12.01 | ₩14,403 | ₩16,093 | ₩14,403 | ₩15,176 | +5.36% | 2만 |
|---|
| 2025.11.28 | ₩13,566 | ₩14,805 | ₩13,566 | ₩14,644 | +7.95% | 7천 |
|---|
| 2025.11.26 | ₩12,939 | ₩14,162 | ₩12,391 | ₩13,293 | +2.74% | 3.1만 |
|---|
| 2025.11.25 | ₩12,971 | ₩13,518 | ₩12,649 | ₩12,858 | -0.87% | 1.8만 |
|---|
| 2025.11.24 | ₩13,293 | ₩13,679 | ₩12,585 | ₩12,874 | -3.15% | 2.1만 |
|---|
| 2025.11.21 | ₩14,484 | ₩14,484 | ₩12,826 | ₩13,534 | -6.56% | 3.3만 |
|---|
| 2025.11.20 | ₩15,481 | ₩15,481 | ₩13,840 | ₩14,355 | -7.28% | 4.7만 |
|---|
| 2025.11.19 | ₩16,897 | ₩17,058 | ₩14,451 | ₩15,208 | -10.00% | 3.8만 |
|---|
| 2025.11.18 | ₩18,990 | ₩19,102 | ₩15,127 | ₩17,219 | -9.32% | 9.6만 |
|---|
| 2025.11.17 | ₩18,507 | ₩20,921 | ₩18,507 | ₩19,955 | +7.83% | 9.5만 |
|---|
| 2025.11.14 | ₩18,990 | ₩19,311 | ₩17,380 | ₩17,863 | -5.93% | 2.1만 |
|---|
| 2025.11.13 | ₩21,564 | ₩21,564 | ₩18,024 | ₩19,633 | -8.96% | 2.9만 |
|---|
| 2025.11.12 | ₩19,311 | ₩23,335 | ₩19,311 | ₩21,725 | +12.50% | 4.6만 |
|---|
| 2025.11.11 | ₩18,990 | ₩19,794 | ₩18,024 | ₩19,311 | +1.69% | 2만 |
|---|
| 2025.11.10 | ₩20,277 | ₩22,047 | ₩18,668 | ₩18,829 | -7.14% | 4.1만 |
|---|
| 2025.11.07 | ₩18,346 | ₩19,150 | ₩16,897 | ₩18,990 | +3.51% | 1.7만 |
|---|
| 2025.11.06 | ₩19,633 | ₩19,633 | ₩18,185 | ₩18,829 | -4.10% | 1.3만 |
|---|
| 2025.11.05 | ₩19,150 | ₩19,633 | ₩18,346 | ₩18,829 | -1.68% | 3만 |
|---|
| 2025.11.04 | ₩20,438 | ₩20,470 | ₩18,507 | ₩18,829 | -7.87% | 3.4만 |
|---|
| 2025.11.03 | ₩23,415 | ₩23,496 | ₩20,116 | ₩21,082 | -9.97% | 3만 |
|---|
| 2025.10.31 | ₩24,300 | ₩24,944 | ₩22,852 | ₩23,656 | -2.65% | 3.7만 |
|---|
| 2025.10.30 | ₩22,208 | ₩24,461 | ₩21,564 | ₩23,335 | +5.07% | 4.4만 |
|---|
| 2025.10.29 | ₩23,978 | ₩23,978 | ₩21,645 | ₩22,208 | -7.38% | 3.7만 |
|---|
| 2025.10.28 | ₩29,128 | ₩29,128 | ₩21,967 | ₩23,496 | -19.34% | 7.8만 |
|---|
| 2025.10.27 | ₩31,059 | ₩32,668 | ₩27,358 | ₩29,772 | -4.15% | 11.7만 |
|---|
| 2025.10.24 | ₩34,600 | ₩35,887 | ₩33,956 | ₩34,439 | -0.47% | 110.4만 |
|---|
| 2025.10.23 | ₩35,404 | ₩36,032 | ₩32,186 | ₩33,473 | -5.45% | 5만 |
|---|
| 2025.10.22 | ₩45,382 | ₩46,846 | ₩40,393 | ₩41,841 | -7.80% | 29.5만 |
|---|
| 2025.10.21 | ₩54,555 | ₩54,555 | ₩44,255 | ₩45,865 | -15.93% | 1.9만 |
|---|
| 2025.10.20 | ₩51,819 | ₩56,647 | ₩51,819 | ₩55,681 | +7.45% | 1.6만 |
|---|
| 2025.10.17 | ₩56,969 | ₩56,969 | ₩51,417 | ₩51,819 | -9.04% | 1.4만 |
|---|
| 2025.10.16 | ₩62,762 | ₩63,567 | ₩57,130 | ₩57,130 | -8.97% | 1.8만 |
|---|
| 2025.10.15 | ₩63,567 | ₩65,337 | ₩60,348 | ₩62,762 | -1.27% | 1.6만 |
|---|
| 2025.10.14 | ₩60,026 | ₩66,850 | ₩59,544 | ₩65,659 | +9.38% | 1.3만 |
|---|
| 2025.10.13 | ₩64,050 | ₩67,751 | ₩60,670 | ₩62,440 | -2.51% | 3.3만 |
|---|
| 2025.10.10 | ₩77,889 | ₩82,395 | ₩63,245 | ₩67,751 | -13.02% | 199.1만 |
|---|