시장 데이터를 불러오는 중
전체 종목
스마트 샌드 과거 주가
Smart Sand, Inc. - Common Stock · SND · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smart Sand, Inc. - Common Stock · SND · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,083 | ₩7,149 | ₩7,023 | ₩7,043 | -0.56% | 9.1만 |
| 2026.10.08 | ₩7,003 | ₩7,176 | ₩6,976 | ₩7,069 | +0.95% | 13만 |
| 2026.10.07 | ₩7,083 | ₩7,109 | ₩6,781 | ₩6,962 | -1.69% | 21.5만 |
| 2026.10.06 | ₩7,136 | ₩7,196 | ₩6,886 | ₩7,096 | -0.56% | 11만 |
| 2026.10.05 | ₩7,109 | ₩7,309 | ₩7,083 | ₩7,136 | +0.38% | 19.4만 |
| 2026.10.02 | ₩6,842 | ₩7,229 | ₩6,842 | ₩7,123 | +4.09% | 27.3만 |
| 2026.10.01 | ₩6,829 | ₩6,909 | ₩6,676 | ₩6,882 | +0.78% | 20.6만 |
| 2026.09.30 | ₩6,762 | ₩6,869 | ₩6,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,829 |
| +0.99% |
| 53.3만 |
| 2026.09.29 | ₩6,989 | ₩6,989 | ₩6,696 | ₩6,749 | -3.44% | 19.5만 |
|---|
| 2026.09.28 | ₩7,003 | ₩7,103 | ₩6,922 | ₩7,009 | +0.10% | 20만 |
|---|
| 2026.09.25 | ₩6,776 | ₩7,040 | ₩6,754 | ₩6,976 | +2.95% | 20.6만 |
|---|
| 2026.09.24 | ₩6,762 | ₩6,896 | ₩6,676 | ₩6,776 | +0.20% | 21만 |
|---|
| 2026.09.23 | ₩6,829 | ₩6,869 | ₩6,642 | ₩6,762 | -0.98% | 30.6만 |
|---|
| 2026.09.22 | ₩7,109 | ₩7,136 | ₩6,736 | ₩6,776 | -4.69% | 33.1만 |
|---|
| 2026.09.21 | ₩7,176 | ₩7,269 | ₩6,936 | ₩7,123 | -0.74% | 34.5만 |
|---|
| 2026.09.18 | ₩7,043 | ₩7,243 | ₩6,936 | ₩7,176 | +1.89% | 72.9만 |
|---|
| 2026.09.17 | ₩6,896 | ₩7,109 | ₩6,896 | ₩7,043 | +2.13% | 19.4만 |
|---|
| 2026.09.16 | ₩7,003 | ₩7,269 | ₩6,869 | ₩6,909 | -1.33% | 39.1만 |
|---|
| 2026.09.15 | ₩6,789 | ₩6,922 | ₩6,696 | ₩6,896 | +1.57% | 19.5만 |
|---|
| 2026.09.14 | ₩6,949 | ₩7,003 | ₩6,669 | ₩6,789 | -2.30% | 15.2만 |
|---|
| 2026.09.11 | ₩6,936 | ₩7,243 | ₩6,910 | ₩6,949 | +0.19% | 20.4만 |
|---|
| 2026.09.10 | ₩7,243 | ₩7,243 | ₩6,842 | ₩6,936 | -4.24% | 15.4만 |
|---|
| 2026.09.09 | ₩7,203 | ₩7,296 | ₩7,069 | ₩7,189 | -0.19% | 15.6만 |
|---|
| 2026.09.08 | ₩7,136 | ₩7,296 | ₩7,076 | ₩7,149 | +0.19% | 14.1만 |
|---|
| 2026.09.04 | ₩7,096 | ₩7,293 | ₩7,003 | ₩7,096 | 0.00% | 24.5만 |
|---|
| 2026.09.03 | ₩7,003 | ₩7,203 | ₩6,802 | ₩7,136 | +1.90% | 24.8만 |
|---|
| 2026.09.02 | ₩6,989 | ₩7,003 | ₩6,749 | ₩6,936 | -0.76% | 14.9만 |
|---|
| 2026.09.01 | ₩7,069 | ₩7,163 | ₩6,882 | ₩6,949 | -1.70% | 18.9만 |
|---|
| 2026.08.31 | ₩7,016 | ₩7,149 | ₩6,696 | ₩7,029 | +0.19% | 26만 |
|---|
| 2026.08.28 | ₩6,669 | ₩6,976 | ₩6,656 | ₩6,936 | +4.00% | 19.5만 |
|---|
| 2026.08.27 | ₩6,456 | ₩6,796 | ₩6,456 | ₩6,722 | +4.13% | 31.9만 |
|---|
| 2026.08.26 | ₩6,282 | ₩6,469 | ₩6,176 | ₩6,456 | +2.76% | 19.7만 |
|---|
| 2026.08.25 | ₩6,202 | ₩6,362 | ₩6,169 | ₩6,256 | +0.86% | 11.2만 |
|---|
| 2026.08.24 | ₩6,442 | ₩6,442 | ₩6,189 | ₩6,216 | -3.52% | 12.6만 |
|---|
| 2026.08.21 | ₩6,509 | ₩6,589 | ₩6,349 | ₩6,469 | -0.61% | 15.1만 |
|---|
| 2026.08.20 | ₩6,402 | ₩6,616 | ₩6,336 | ₩6,469 | +1.04% | 27.8만 |
|---|
| 2026.08.19 | ₩6,669 | ₩6,762 | ₩6,322 | ₩6,362 | -4.60% | 32.8만 |
|---|
| 2026.08.18 | ₩6,576 | ₩6,669 | ₩6,469 | ₩6,629 | +0.81% | 25.3만 |
|---|
| 2026.08.17 | ₩6,802 | ₩6,976 | ₩6,536 | ₩6,549 | -3.73% | 32.6만 |
|---|
| 2026.08.14 | ₩6,562 | ₩6,917 | ₩6,562 | ₩6,802 | +3.66% | 45.4만 |
|---|
| 2026.08.13 | ₩6,549 | ₩6,829 | ₩6,482 | ₩6,602 | +0.81% | 27.4만 |
|---|
| 2026.08.12 | ₩6,682 | ₩7,243 | ₩6,536 | ₩6,616 | -1.00% | 49.8만 |
|---|
| 2026.08.11 | ₩6,162 | ₩6,229 | ₩5,962 | ₩6,202 | +0.65% | 24.2만 |
|---|
| 2026.08.10 | ₩6,122 | ₩6,376 | ₩6,082 | ₩6,122 | 0.00% | 33.1만 |
|---|
| 2026.08.07 | ₩5,815 | ₩6,055 | ₩5,782 | ₩6,029 | +3.67% | 19만 |
|---|
| 2026.08.06 | ₩5,655 | ₩5,962 | ₩5,549 | ₩5,895 | +4.25% | 37.2만 |
|---|
| 2026.08.05 | ₩6,002 | ₩6,002 | ₩5,562 | ₩5,575 | -7.11% | 33만 |
|---|
| 2026.08.04 | ₩5,682 | ₩5,989 | ₩5,615 | ₩5,982 | +5.28% | 23.2만 |
|---|
| 2026.08.03 | ₩5,669 | ₩5,835 | ₩5,602 | ₩5,762 | +1.65% | 41.2만 |
|---|
| 2026.07.31 | ₩5,549 | ₩5,789 | ₩5,495 | ₩5,749 | +3.61% | 34.7만 |
|---|
| 2026.07.30 | ₩5,549 | ₩5,622 | ₩5,415 | ₩5,562 | +0.24% | 27.3만 |
|---|
| 2026.07.29 | ₩5,695 | ₩5,695 | ₩5,422 | ₩5,549 | -2.58% | 30.2만 |
|---|
| 2026.07.28 | ₩6,109 | ₩6,109 | ₩5,495 | ₩5,509 | -9.83% | 55.3만 |
|---|
| 2026.07.27 | ₩6,096 | ₩6,316 | ₩6,055 | ₩6,296 | +3.28% | 30만 |
|---|
| 2026.07.24 | ₩6,389 | ₩6,496 | ₩6,189 | ₩6,216 | -2.71% | 19.3만 |
|---|
| 2026.07.23 | ₩6,522 | ₩6,522 | ₩6,349 | ₩6,416 | -1.64% | 15.5만 |
|---|
| 2026.07.22 | ₩6,642 | ₩6,742 | ₩6,389 | ₩6,429 | -3.21% | 23.6만 |
|---|
| 2026.07.21 | ₩6,322 | ₩6,582 | ₩6,296 | ₩6,549 | +3.59% | 35만 |
|---|
| 2026.07.20 | ₩6,376 | ₩6,436 | ₩6,256 | ₩6,256 | -1.88% | 15.5만 |
|---|
| 2026.07.17 | ₩6,122 | ₩6,462 | ₩6,082 | ₩6,362 | +3.92% | 21.2만 |
|---|
| 2026.07.16 | ₩6,496 | ₩6,609 | ₩5,955 | ₩6,082 | -6.37% | 28.2만 |
|---|
| 2026.07.15 | ₩6,762 | ₩6,816 | ₩6,322 | ₩6,482 | -4.14% | 32.8만 |
|---|
| 2026.07.14 | ₩6,442 | ₩6,776 | ₩6,442 | ₩6,749 | +4.76% | 25.4만 |
|---|
| 2026.07.13 | ₩6,496 | ₩6,669 | ₩6,349 | ₩6,402 | -1.44% | 32.2만 |
|---|
| 2026.07.10 | ₩6,376 | ₩6,469 | ₩6,242 | ₩6,402 | +0.42% | 21.6만 |
|---|
| 2026.07.09 | ₩6,682 | ₩6,682 | ₩6,362 | ₩6,376 | -4.59% | 41.4만 |
|---|
| 2026.07.08 | ₩6,469 | ₩6,756 | ₩6,362 | ₩6,722 | +3.92% | 38만 |
|---|
| 2026.07.07 | ₩6,282 | ₩6,416 | ₩6,162 | ₩6,349 | +1.06% | 43.2만 |
|---|
| 2026.07.06 | ₩6,229 | ₩6,509 | ₩6,202 | ₩6,216 | -0.21% | 27.6만 |
|---|
| 2026.07.02 | ₩6,362 | ₩6,522 | ₩6,055 | ₩6,269 | -1.47% | 45.5만 |
|---|
| 2026.07.01 | ₩6,656 | ₩6,802 | ₩6,282 | ₩6,309 | -5.21% | 64.5만 |
|---|
| 2026.06.30 | ₩6,722 | ₩7,089 | ₩6,609 | ₩6,682 | -0.60% | 80.8만 |
|---|
| 2026.06.29 | ₩6,709 | ₩6,789 | ₩6,482 | ₩6,669 | -0.60% | 45.7만 |
|---|
| 2026.06.26 | ₩6,229 | ₩6,696 | ₩6,136 | ₩6,696 | +7.49% | 389.4만 |
|---|
| 2026.06.25 | ₩6,176 | ₩6,322 | ₩6,082 | ₩6,269 | +1.51% | 31.2만 |
|---|
| 2026.06.24 | ₩6,309 | ₩6,309 | ₩6,045 | ₩6,202 | -1.69% | 29.6만 |
|---|
| 2026.06.23 | ₩6,256 | ₩6,429 | ₩6,029 | ₩6,322 | +1.07% | 25.8만 |
|---|
| 2026.06.22 | ₩6,402 | ₩6,656 | ₩6,122 | ₩6,202 | -3.13% | 37만 |
|---|
| 2026.06.18 | ₩6,682 | ₩6,822 | ₩6,229 | ₩6,389 | -4.39% | 82.2만 |
|---|
| 2026.06.17 | ₩6,762 | ₩6,936 | ₩6,642 | ₩6,709 | -0.79% | 25.5만 |
|---|
| 2026.06.16 | ₩6,669 | ₩6,796 | ₩6,641 | ₩6,696 | +0.40% | 17.7만 |
|---|
| 2026.06.15 | ₩6,936 | ₩7,056 | ₩6,622 | ₩6,696 | -3.46% | 21.2만 |
|---|
| 2026.06.12 | ₩6,802 | ₩7,176 | ₩6,749 | ₩7,096 | +4.31% | 18.2만 |
|---|
| 2026.06.11 | ₩7,189 | ₩7,216 | ₩6,829 | ₩6,922 | -3.71% | 20.3만 |
|---|
| 2026.06.10 | ₩7,189 | ₩7,269 | ₩7,036 | ₩7,083 | -1.48% | 27.6만 |
|---|
| 2026.06.09 | ₩7,803 | ₩7,896 | ₩7,043 | ₩7,149 | -8.38% | 74.9만 |
|---|
| 2026.06.08 | ₩7,376 | ₩7,803 | ₩7,376 | ₩7,763 | +5.24% | 49.3만 |
|---|
| 2026.06.05 | ₩7,563 | ₩7,669 | ₩7,136 | ₩7,269 | -3.88% | 49.7만 |
|---|
| 2026.06.04 | ₩6,776 | ₩7,763 | ₩6,762 | ₩7,616 | +12.40% | 51.9만 |
|---|
| 2026.06.03 | ₩6,629 | ₩6,936 | ₩6,576 | ₩6,802 | +2.62% | 39.2만 |
|---|
| 2026.06.02 | ₩6,336 | ₩6,682 | ₩6,336 | ₩6,549 | +3.37% | 41만 |
|---|
| 2026.06.01 | ₩5,735 | ₩6,416 | ₩5,722 | ₩6,362 | +10.93% | 48.8만 |
|---|
| 2026.05.29 | ₩6,189 | ₩6,229 | ₩5,722 | ₩5,722 | -7.54% | 38.1만 |
|---|
| 2026.05.28 | ₩6,576 | ₩6,602 | ₩6,149 | ₩6,189 | -5.88% | 29.6만 |
|---|
| 2026.05.27 | ₩6,602 | ₩6,722 | ₩6,536 | ₩6,536 | -1.01% | 15.8만 |
|---|
| 2026.05.26 | ₩6,496 | ₩6,722 | ₩6,496 | ₩6,656 | +2.46% | 29.1만 |
|---|
| 2026.05.22 | ₩6,509 | ₩6,676 | ₩6,509 | ₩6,549 | +0.61% | 20.5만 |
|---|
| 2026.05.21 | ₩6,362 | ₩6,616 | ₩6,342 | ₩6,522 | +2.52% | 20.8만 |
|---|
| 2026.05.20 | ₩6,642 | ₩6,756 | ₩6,436 | ₩6,509 | -2.01% | 22.9만 |
|---|
| 2026.05.19 | ₩6,376 | ₩6,789 | ₩6,336 | ₩6,669 | +4.60% | 32.1만 |
|---|
| 2026.05.18 | ₩6,402 | ₩6,516 | ₩6,136 | ₩6,456 | +0.83% | 17.9만 |
|---|
| 2026.05.15 | ₩6,336 | ₩6,516 | ₩6,256 | ₩6,336 | 0.00% | 27.7만 |
|---|
| 2026.05.14 | ₩6,109 | ₩6,462 | ₩6,096 | ₩6,309 | +3.28% | 26만 |
|---|
| 2026.05.13 | ₩6,549 | ₩6,762 | ₩5,695 | ₩6,149 | -6.11% | 63.2만 |
|---|
| 2026.05.12 | ₩6,616 | ₩6,956 | ₩6,602 | ₩6,909 | +4.44% | 28.5만 |
|---|
| 2026.05.11 | ₩6,429 | ₩6,636 | ₩6,282 | ₩6,536 | +1.66% | 32.1만 |
|---|
| 2026.05.08 | ₩6,509 | ₩6,602 | ₩6,349 | ₩6,416 | -1.43% | 27.1만 |
|---|
| 2026.05.07 | ₩6,562 | ₩6,616 | ₩6,282 | ₩6,536 | -0.41% | 24만 |
|---|
| 2026.05.06 | ₩6,776 | ₩6,896 | ₩6,562 | ₩6,602 | -2.56% | 24.7만 |
|---|
| 2026.05.05 | ₩7,203 | ₩7,203 | ₩6,816 | ₩6,949 | -3.52% | 22.8만 |
|---|
| 2026.05.04 | ₩7,189 | ₩7,243 | ₩6,989 | ₩7,203 | +0.19% | 24.3만 |
|---|
| 2026.05.01 | ₩7,469 | ₩7,536 | ₩6,936 | ₩7,189 | -3.75% | 33.9만 |
|---|
| 2026.04.30 | ₩7,043 | ₩7,389 | ₩6,989 | ₩7,349 | +4.36% | 47.1만 |
|---|
| 2026.04.29 | ₩7,136 | ₩7,189 | ₩7,009 | ₩7,123 | -0.19% | 23.3만 |
|---|
| 2026.04.28 | ₩7,229 | ₩7,309 | ₩6,896 | ₩7,029 | -2.77% | 26.7만 |
|---|
| 2026.04.27 | ₩6,989 | ₩7,229 | ₩6,982 | ₩7,216 | +3.24% | 22.4만 |
|---|
| 2026.04.24 | ₩7,016 | ₩7,016 | ₩6,736 | ₩6,989 | -0.38% | 20만 |
|---|
| 2026.04.23 | ₩6,949 | ₩7,107 | ₩6,869 | ₩7,043 | +1.34% | 25.6만 |
|---|
| 2026.04.22 | ₩6,602 | ₩6,962 | ₩6,602 | ₩6,962 | +5.45% | 28.6만 |
|---|
| 2026.04.21 | ₩6,642 | ₩6,809 | ₩6,629 | ₩6,722 | +1.20% | 19.5만 |
|---|
| 2026.04.20 | ₩6,642 | ₩6,789 | ₩6,282 | ₩6,602 | -0.60% | 27.5만 |
|---|
| 2026.04.17 | ₩6,936 | ₩6,936 | ₩6,376 | ₩6,642 | -4.23% | 36.9만 |
|---|
| 2026.04.16 | ₩6,536 | ₩6,909 | ₩6,496 | ₩6,842 | +4.69% | 31.1만 |
|---|
| 2026.04.15 | ₩6,309 | ₩6,569 | ₩6,162 | ₩6,549 | +3.81% | 23.2만 |
|---|
| 2026.04.14 | ₩6,642 | ₩6,642 | ₩6,242 | ₩6,349 | -4.42% | 35.1만 |
|---|
| 2026.04.13 | ₩6,656 | ₩6,909 | ₩6,602 | ₩6,696 | +0.60% | 34.5만 |
|---|
| 2026.04.10 | ₩6,416 | ₩6,729 | ₩6,416 | ₩6,576 | +2.49% | 25.5만 |
|---|
| 2026.04.09 | ₩6,642 | ₩6,736 | ₩6,449 | ₩6,482 | -2.41% | 19.6만 |
|---|
| 2026.04.08 | ₩6,216 | ₩6,722 | ₩6,176 | ₩6,629 | +6.65% | 31.5만 |
|---|
| 2026.04.07 | ₩6,696 | ₩6,936 | ₩6,549 | ₩6,562 | -1.99% | 20.3만 |
|---|
| 2026.04.06 | ₩6,802 | ₩6,829 | ₩6,682 | ₩6,722 | -1.18% | 13.2만 |
|---|
| 2026.04.02 | ₩6,829 | ₩6,976 | ₩6,669 | ₩6,802 | -0.39% | 28.2만 |
|---|
| 2026.04.01 | ₩6,696 | ₩6,776 | ₩6,449 | ₩6,682 | -0.20% | 34.4만 |
|---|
| 2026.03.31 | ₩7,029 | ₩7,145 | ₩6,629 | ₩6,829 | -2.85% | 42만 |
|---|
| 2026.03.30 | ₩7,789 | ₩7,789 | ₩6,909 | ₩6,976 | -10.45% | 65.6만 |
|---|
| 2026.03.27 | ₩6,956 | ₩7,336 | ₩6,896 | ₩7,296 | +4.89% | 50.4만 |
|---|
| 2026.03.26 | ₩7,123 | ₩7,203 | ₩6,722 | ₩6,936 | -2.62% | 64.9만 |
|---|
| 2026.03.25 | ₩6,109 | ₩6,676 | ₩6,076 | ₩6,669 | +9.17% | 52.4만 |
|---|
| 2026.03.24 | ₩5,909 | ₩6,122 | ₩5,855 | ₩6,082 | +2.93% | 21.3만 |
|---|
| 2026.03.23 | ₩5,775 | ₩6,002 | ₩5,655 | ₩5,895 | +2.08% | 29만 |
|---|
| 2026.03.20 | ₩5,842 | ₩5,882 | ₩5,682 | ₩5,802 | -0.68% | 48.6만 |
|---|
| 2026.03.19 | ₩5,762 | ₩5,929 | ₩5,709 | ₩5,802 | +0.69% | 34.6만 |
|---|
| 2026.03.18 | ₩5,429 | ₩5,826 | ₩5,429 | ₩5,789 | +6.63% | 54.8만 |
|---|
| 2026.03.17 | ₩5,122 | ₩5,509 | ₩5,122 | ₩5,442 | +6.25% | 35.2만 |
|---|
| 2026.03.16 | ₩4,948 | ₩5,213 | ₩4,948 | ₩5,135 | +3.77% | 32.2만 |
|---|
| 2026.03.13 | ₩5,002 | ₩5,083 | ₩4,948 | ₩4,962 | -0.80% | 28.5만 |
|---|
| 2026.03.12 | ₩4,948 | ₩5,002 | ₩4,922 | ₩4,955 | +0.13% | 22.6만 |
|---|
| 2026.03.11 | ₩5,068 | ₩5,103 | ₩4,855 | ₩4,935 | -2.63% | 29.2만 |
|---|
| 2026.03.10 | ₩5,095 | ₩5,282 | ₩5,095 | ₩5,122 | +0.52% | 34.8만 |
|---|
| 2026.03.09 | ₩5,349 | ₩5,375 | ₩4,988 | ₩5,082 | -4.99% | 50.1만 |
|---|
| 2026.03.06 | ₩5,442 | ₩5,695 | ₩5,375 | ₩5,455 | +0.25% | 36.6만 |
|---|
| 2026.03.05 | ₩5,415 | ₩5,549 | ₩5,255 | ₩5,469 | +0.99% | 66만 |
|---|
| 2026.03.04 | ₩5,469 | ₩5,535 | ₩5,302 | ₩5,442 | -0.49% | 50.5만 |
|---|
| 2026.03.03 | ₩5,469 | ₩5,562 | ₩5,262 | ₩5,469 | 0.00% | 48.4만 |
|---|
| 2026.03.02 | ₩6,922 | ₩6,922 | ₩5,522 | ₩5,602 | -19.08% | 97.6만 |
|---|
| 2026.02.27 | ₩6,656 | ₩7,009 | ₩6,229 | ₩6,922 | +4.01% | 70만 |
|---|
| 2026.02.26 | ₩6,869 | ₩6,869 | ₩6,629 | ₩6,776 | -1.36% | 30.1만 |
|---|
| 2026.02.25 | ₩7,096 | ₩7,144 | ₩6,642 | ₩6,896 | -2.82% | 51.5만 |
|---|
| 2026.02.24 | ₩7,096 | ₩7,163 | ₩6,829 | ₩7,096 | 0.00% | 25.2만 |
|---|
| 2026.02.23 | ₩7,056 | ₩7,285 | ₩6,962 | ₩7,083 | +0.38% | 28만 |
|---|
| 2026.02.20 | ₩7,269 | ₩7,291 | ₩6,909 | ₩7,003 | -3.67% | 35.2만 |
|---|
| 2026.02.19 | ₩7,123 | ₩7,336 | ₩7,056 | ₩7,296 | +2.43% | 39.1만 |
|---|
| 2026.02.18 | ₩7,056 | ₩7,455 | ₩6,902 | ₩7,123 | +0.95% | 53.1만 |
|---|
| 2026.02.17 | ₩7,123 | ₩7,123 | ₩6,696 | ₩6,962 | -2.25% | 42.2만 |
|---|
| 2026.02.13 | ₩6,536 | ₩7,189 | ₩6,502 | ₩7,149 | +9.39% | 67.7만 |
|---|
| 2026.02.12 | ₩6,696 | ₩6,789 | ₩6,349 | ₩6,576 | -1.79% | 35만 |
|---|
| 2026.02.11 | ₩6,282 | ₩6,789 | ₩6,282 | ₩6,629 | +5.52% | 55.5만 |
|---|
| 2026.02.10 | ₩6,522 | ₩6,536 | ₩6,182 | ₩6,416 | -1.64% | 38.6만 |
|---|
| 2026.02.09 | ₩6,549 | ₩6,721 | ₩6,416 | ₩6,522 | -0.41% | 33.1만 |
|---|
| 2026.02.06 | ₩6,256 | ₩6,656 | ₩6,242 | ₩6,549 | +4.69% | 40.6만 |
|---|
| 2026.02.05 | ₩6,176 | ₩6,376 | ₩6,162 | ₩6,202 | +0.43% | 16.6만 |
|---|
| 2026.02.04 | ₩6,549 | ₩6,549 | ₩6,116 | ₩6,216 | -5.09% | 41.3만 |
|---|
| 2026.02.03 | ₩6,296 | ₩6,589 | ₩6,296 | ₩6,549 | +4.03% | 57.1만 |
|---|
| 2026.02.02 | ₩6,162 | ₩6,482 | ₩6,002 | ₩6,296 | +2.16% | 39.9만 |
|---|
| 2026.01.30 | ₩6,349 | ₩6,386 | ₩6,110 | ₩6,202 | -2.31% | 34.7만 |
|---|
| 2026.01.29 | ₩6,389 | ₩6,496 | ₩6,149 | ₩6,349 | -0.63% | 27.5만 |
|---|
| 2026.01.28 | ₩6,296 | ₩6,322 | ₩6,109 | ₩6,269 | -0.42% | 34.9만 |
|---|
| 2026.01.27 | ₩6,082 | ₩6,336 | ₩6,002 | ₩6,202 | +1.97% | 34.3만 |
|---|
| 2026.01.26 | ₩6,202 | ₩6,240 | ₩5,895 | ₩6,055 | -2.37% | 30.3만 |
|---|
| 2026.01.23 | ₩6,122 | ₩6,242 | ₩5,883 | ₩6,202 | +1.31% | 46.3만 |
|---|
| 2026.01.22 | ₩5,575 | ₩6,142 | ₩5,509 | ₩6,122 | +9.81% | 87.4만 |
|---|
| 2026.01.21 | ₩5,215 | ₩5,695 | ₩5,169 | ₩5,575 | +6.91% | 66.3만 |
|---|
| 2026.01.20 | ₩5,162 | ₩5,242 | ₩5,082 | ₩5,122 | -0.78% | 19.8만 |
|---|
| 2026.01.16 | ₩5,068 | ₩5,209 | ₩4,982 | ₩5,202 | +2.63% | 20.3만 |
|---|
| 2026.01.15 | ₩5,135 | ₩5,162 | ₩4,908 | ₩5,042 | -1.82% | 18.5만 |
|---|
| 2026.01.14 | ₩5,229 | ₩5,522 | ₩5,102 | ₩5,135 | -1.79% | 32.9만 |
|---|
| 2026.01.13 | ₩5,082 | ₩5,289 | ₩5,068 | ₩5,242 | +3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩5,202 | ₩5,242 | ₩4,868 | ₩5,082 | -2.31% | 45.7만 |
|---|
| 2026.01.09 | ₩5,149 | ₩5,269 | ₩5,015 | ₩5,189 | +0.78% | 22.3만 |
|---|
| 2026.01.08 | ₩5,149 | ₩5,189 | ₩5,042 | ₩5,122 | -0.52% | 21.4만 |
|---|
| 2026.01.07 | ₩5,108 | ₩5,186 | ₩5,014 | ₩5,149 | +0.78% | 26.7만 |
|---|
| 2026.01.06 | ₩5,679 | ₩5,679 | ₩4,962 | ₩5,082 | -10.52% | 50만 |
|---|
| 2026.01.05 | ₩5,402 | ₩5,655 | ₩5,322 | ₩5,522 | +2.22% | 65.1만 |
|---|
| 2026.01.02 | ₩5,335 | ₩5,495 | ₩5,255 | ₩5,389 | +1.00% | 25.3만 |
|---|
| 2025.12.31 | ₩5,335 | ₩5,393 | ₩5,229 | ₩5,335 | 0.00% | 21만 |
|---|
| 2025.12.30 | ₩5,202 | ₩5,422 | ₩5,095 | ₩5,269 | +1.28% | 37.8만 |
|---|
| 2025.12.29 | ₩5,149 | ₩5,242 | ₩4,908 | ₩5,202 | +1.04% | 24만 |
|---|
| 2025.12.26 | ₩5,162 | ₩5,535 | ₩5,082 | ₩5,149 | -0.26% | 19.7만 |
|---|
| 2025.12.24 | ₩5,242 | ₩5,389 | ₩5,149 | ₩5,149 | -1.78% | 15.9만 |
|---|
| 2025.12.23 | ₩5,122 | ₩5,335 | ₩5,095 | ₩5,309 | +3.65% | 31.9만 |
|---|
| 2025.12.22 | ₩4,548 | ₩5,189 | ₩4,548 | ₩5,135 | +12.90% | 48.4만 |
|---|
| 2025.12.19 | ₩4,802 | ₩4,802 | ₩4,502 | ₩4,522 | -5.83% | 55.6만 |
|---|
| 2025.12.18 | ₩5,082 | ₩5,282 | ₩4,748 | ₩4,802 | -5.51% | 27.1만 |
|---|
| 2025.12.17 | ₩4,882 | ₩5,135 | ₩4,815 | ₩5,095 | +4.37% | 27.8만 |
|---|
| 2025.12.16 | ₩5,309 | ₩5,375 | ₩4,655 | ₩4,842 | -8.79% | 57.3만 |
|---|
| 2025.12.15 | ₩5,402 | ₩5,482 | ₩5,215 | ₩5,349 | -0.99% | 44.5만 |
|---|
| 2025.12.12 | ₩5,282 | ₩5,562 | ₩5,215 | ₩5,415 | +2.53% | 40.9만 |
|---|
| 2025.12.11 | ₩5,229 | ₩5,282 | ₩4,948 | ₩5,242 | +0.26% | 35.3만 |
|---|
| 2025.12.10 | ₩4,802 | ₩5,309 | ₩4,788 | ₩5,215 | +8.61% | 62.3만 |
|---|
| 2025.12.09 | ₩5,762 | ₩5,762 | ₩4,388 | ₩4,748 | -17.59% | 197.3만 |
|---|
| 2025.12.08 | ₩5,242 | ₩6,019 | ₩5,175 | ₩6,002 | +14.50% | 145.6만 |
|---|
| 2025.12.05 | ₩5,189 | ₩5,255 | ₩4,868 | ₩5,189 | 0.00% | 72.7만 |
|---|
| 2025.12.04 | ₩4,788 | ₩5,189 | ₩4,684 | ₩5,162 | +7.80% | 68.3만 |
|---|
| 2025.12.03 | ₩4,455 | ₩4,722 | ₩4,242 | ₩4,668 | +4.79% | 80.6만 |
|---|
| 2025.12.02 | ₩4,402 | ₩4,642 | ₩4,282 | ₩4,535 | +3.03% | 61.1만 |
|---|
| 2025.12.01 | ₩4,001 | ₩4,348 | ₩3,988 | ₩4,348 | +8.67% | 48.3만 |
|---|
| 2025.11.28 | ₩3,948 | ₩3,975 | ₩3,801 | ₩3,935 | -0.34% | 14.6만 |
|---|
| 2025.11.26 | ₩3,855 | ₩3,955 | ₩3,815 | ₩3,908 | +1.38% | 16.5만 |
|---|
| 2025.11.25 | ₩3,988 | ₩4,001 | ₩3,755 | ₩3,855 | -3.34% | 23.4만 |
|---|
| 2025.11.24 | ₩3,748 | ₩4,001 | ₩3,735 | ₩3,841 | +2.49% | 47.2만 |
|---|
| 2025.11.21 | ₩3,788 | ₩3,868 | ₩3,661 | ₩3,695 | -2.46% | 22.5만 |
|---|
| 2025.11.20 | ₩3,708 | ₩3,868 | ₩3,641 | ₩3,788 | +2.16% | 24만 |
|---|
| 2025.11.19 | ₩3,561 | ₩3,735 | ₩3,495 | ₩3,641 | +2.25% | 23만 |
|---|
| 2025.11.18 | ₩3,668 | ₩3,721 | ₩3,335 | ₩3,628 | -1.09% | 31.2만 |
|---|
| 2025.11.17 | ₩3,388 | ₩3,773 | ₩3,388 | ₩3,668 | +8.27% | 67.8만 |
|---|
| 2025.11.14 | ₩3,335 | ₩3,401 | ₩3,268 | ₩3,335 | 0.00% | 34.2만 |
|---|
| 2025.11.13 | ₩3,201 | ₩3,388 | ₩3,201 | ₩3,295 | +2.92% | 34.7만 |
|---|
| 2025.11.12 | ₩3,188 | ₩3,194 | ₩2,974 | ₩3,081 | -3.35% | 20.7만 |
|---|
| 2025.11.11 | ₩2,961 | ₩3,174 | ₩2,961 | ₩3,108 | +4.95% | 44.7만 |
|---|
| 2025.11.10 | ₩2,788 | ₩3,001 | ₩2,788 | ₩2,968 | +6.46% | 3.4만 |
|---|
| 2025.11.07 | ₩2,774 | ₩2,868 | ₩2,774 | ₩2,788 | +0.48% | 9.9만 |
|---|
| 2025.11.06 | ₩2,828 | ₩2,868 | ₩2,774 | ₩2,841 | +0.47% | 3.1만 |
|---|
| 2025.11.05 | ₩2,828 | ₩2,881 | ₩2,828 | ₩2,841 | +0.47% | 3.4만 |
|---|
| 2025.11.04 | ₩2,862 | ₩2,894 | ₩2,814 | ₩2,854 | -0.28% | 5만 |
|---|
| 2025.11.03 | ₩2,868 | ₩2,934 | ₩2,788 | ₩2,868 | 0.00% | 4.9만 |
|---|
| 2025.10.31 | ₩2,854 | ₩2,908 | ₩2,841 | ₩2,868 | +0.47% | 2.8만 |
|---|
| 2025.10.30 | ₩2,854 | ₩2,938 | ₩2,814 | ₩2,854 | 0.00% | 3.4만 |
|---|
| 2025.10.29 | ₩2,921 | ₩2,961 | ₩2,874 | ₩2,874 | -1.60% | 4.6만 |
|---|
| 2025.10.28 | ₩2,961 | ₩3,001 | ₩2,934 | ₩2,961 | 0.00% | 6.7만 |
|---|
| 2025.10.27 | ₩2,988 | ₩3,068 | ₩2,928 | ₩2,974 | -0.45% | 18.3만 |
|---|
| 2025.10.24 | ₩3,014 | ₩3,028 | ₩2,948 | ₩2,988 | -0.88% | 18.4만 |
|---|
| 2025.10.23 | ₩2,868 | ₩3,041 | ₩2,801 | ₩2,974 | +3.72% | 35.4만 |
|---|
| 2025.10.22 | ₩2,761 | ₩2,841 | ₩2,748 | ₩2,788 | +0.97% | 2.8만 |
|---|
| 2025.10.21 | ₩2,774 | ₩2,834 | ₩2,734 | ₩2,761 | -0.48% | 7.4만 |
|---|
| 2025.10.20 | ₩2,758 | ₩2,854 | ₩2,734 | ₩2,801 | +1.55% | 4.5만 |
|---|
| 2025.10.17 | ₩2,828 | ₩2,840 | ₩2,708 | ₩2,748 | -2.83% | 7.5만 |
|---|
| 2025.10.16 | ₩2,854 | ₩2,881 | ₩2,801 | ₩2,868 | +0.47% | 6.9만 |
|---|
| 2025.10.15 | ₩2,908 | ₩2,908 | ₩2,814 | ₩2,854 | -1.83% | 4.2만 |
|---|
| 2025.10.14 | ₩2,734 | ₩2,908 | ₩2,734 | ₩2,894 | +5.85% | 15.4만 |
|---|
| 2025.10.13 | ₩2,734 | ₩2,861 | ₩2,734 | ₩2,828 | +3.41% | 7.9만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,841 | ₩2,708 | ₩2,708 | -4.69% | 13.3만 |
|---|