시장 데이터를 불러오는 중
전체 종목
SNDL Inc. Common Shares 과거 주가
SNDL Inc. - Common Shares · SNDL · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SNDL Inc. - Common Shares · SNDL · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,641 | ₩1,641 | ₩1,614 | ₩1,628 | -0.81% | 76.9만 |
| 2026.10.08 | ₩1,668 | ₩1,681 | ₩1,614 | ₩1,628 | -2.40% | 138.8만 |
| 2026.10.07 | ₩1,628 | ₩1,681 | ₩1,614 | ₩1,668 | +2.46% | 125.1만 |
| 2026.10.06 | ₩1,668 | ₩1,668 | ₩1,621 | ₩1,641 | -1.60% | 138.3만 |
| 2026.10.05 | ₩1,668 | ₩1,681 | ₩1,641 | ₩1,668 | 0.00% | 121.4만 |
| 2026.10.02 | ₩1,694 | ₩1,714 | ₩1,654 | ₩1,654 | -2.36% | 121.5만 |
| 2026.10.01 | ₩1,708 | ₩1,721 | ₩1,668 | ₩1,681 | -1.56% | 121.7만 |
| 2026.09.30 | ₩1,801 | ₩1,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,721 |
| -4.44% |
| 199.6만 |
| 2026.09.29 | ₩1,868 | ₩1,881 | ₩1,808 | ₩1,814 | -2.86% | 194.6만 |
|---|
| 2026.09.28 | ₩1,841 | ₩1,881 | ₩1,841 | ₩1,854 | +0.72% | 72.4만 |
|---|
| 2026.09.25 | ₩1,854 | ₩1,881 | ₩1,848 | ₩1,868 | +0.72% | 68.9만 |
|---|
| 2026.09.24 | ₩1,841 | ₩1,894 | ₩1,841 | ₩1,868 | +1.45% | 152.2만 |
|---|
| 2026.09.23 | ₩1,881 | ₩1,888 | ₩1,841 | ₩1,868 | -0.71% | 66.5만 |
|---|
| 2026.09.22 | ₩1,828 | ₩1,894 | ₩1,828 | ₩1,881 | +2.92% | 101만 |
|---|
| 2026.09.21 | ₩1,828 | ₩1,854 | ₩1,801 | ₩1,828 | 0.00% | 99.3만 |
|---|
| 2026.09.18 | ₩1,814 | ₩1,841 | ₩1,788 | ₩1,828 | +0.74% | 222.2만 |
|---|
| 2026.09.17 | ₩1,841 | ₩1,854 | ₩1,801 | ₩1,814 | -1.45% | 107.7만 |
|---|
| 2026.09.16 | ₩1,801 | ₩1,854 | ₩1,801 | ₩1,841 | +2.22% | 153.3만 |
|---|
| 2026.09.15 | ₩1,801 | ₩1,828 | ₩1,774 | ₩1,801 | 0.00% | 127.9만 |
|---|
| 2026.09.14 | ₩1,774 | ₩1,828 | ₩1,774 | ₩1,828 | +3.01% | 98.5만 |
|---|
| 2026.09.11 | ₩1,801 | ₩1,828 | ₩1,774 | ₩1,788 | -0.74% | 202.1만 |
|---|
| 2026.09.10 | ₩1,814 | ₩1,894 | ₩1,774 | ₩1,788 | -1.47% | 162.1만 |
|---|
| 2026.09.09 | ₩1,921 | ₩1,921 | ₩1,848 | ₩1,868 | -2.78% | 166.6만 |
|---|
| 2026.09.08 | ₩1,894 | ₩1,948 | ₩1,868 | ₩1,921 | +1.41% | 121.1만 |
|---|
| 2026.09.04 | ₩1,854 | ₩1,934 | ₩1,854 | ₩1,914 | +3.24% | 82.5만 |
|---|
| 2026.09.03 | ₩1,894 | ₩1,908 | ₩1,828 | ₩1,881 | -0.70% | 129.5만 |
|---|
| 2026.09.02 | ₩1,814 | ₩1,894 | ₩1,814 | ₩1,894 | +4.41% | 96.4만 |
|---|
| 2026.09.01 | ₩1,801 | ₩1,841 | ₩1,794 | ₩1,814 | +0.74% | 105.5만 |
|---|
| 2026.08.31 | ₩1,801 | ₩1,841 | ₩1,788 | ₩1,828 | +1.48% | 108.9만 |
|---|
| 2026.08.28 | ₩1,788 | ₩1,814 | ₩1,761 | ₩1,808 | +1.12% | 118만 |
|---|
| 2026.08.27 | ₩1,828 | ₩1,854 | ₩1,788 | ₩1,801 | -1.46% | 84.4만 |
|---|
| 2026.08.26 | ₩1,854 | ₩1,854 | ₩1,788 | ₩1,841 | -0.72% | 99.6만 |
|---|
| 2026.08.25 | ₩1,801 | ₩1,868 | ₩1,788 | ₩1,828 | +1.48% | 87.4만 |
|---|
| 2026.08.24 | ₩1,814 | ₩1,854 | ₩1,774 | ₩1,814 | 0.00% | 112.7만 |
|---|
| 2026.08.21 | ₩1,761 | ₩1,868 | ₩1,761 | ₩1,828 | +3.79% | 183.3만 |
|---|
| 2026.08.20 | ₩1,741 | ₩1,828 | ₩1,741 | ₩1,774 | +1.92% | 302.8만 |
|---|
| 2026.08.19 | ₩1,641 | ₩1,761 | ₩1,641 | ₩1,748 | +6.50% | 191.5만 |
|---|
| 2026.08.18 | ₩1,641 | ₩1,694 | ₩1,641 | ₩1,641 | 0.00% | 75.3만 |
|---|
| 2026.08.17 | ₩1,668 | ₩1,694 | ₩1,641 | ₩1,641 | -1.60% | 111.7만 |
|---|
| 2026.08.14 | ₩1,668 | ₩1,708 | ₩1,641 | ₩1,681 | +0.80% | 125.6만 |
|---|
| 2026.08.13 | ₩1,688 | ₩1,721 | ₩1,654 | ₩1,668 | -1.19% | 168.4만 |
|---|
| 2026.08.12 | ₩1,681 | ₩1,734 | ₩1,668 | ₩1,681 | 0.00% | 138.9만 |
|---|
| 2026.08.11 | ₩1,628 | ₩1,734 | ₩1,628 | ₩1,734 | +6.56% | 322.4만 |
|---|
| 2026.08.10 | ₩1,628 | ₩1,680 | ₩1,601 | ₩1,628 | 0.00% | 217.7만 |
|---|
| 2026.08.07 | ₩1,601 | ₩1,668 | ₩1,601 | ₩1,641 | +2.50% | 180.4만 |
|---|
| 2026.08.06 | ₩1,614 | ₩1,628 | ₩1,601 | ₩1,601 | -0.83% | 114.6만 |
|---|
| 2026.08.05 | ₩1,648 | ₩1,654 | ₩1,601 | ₩1,614 | -2.02% | 134.1만 |
|---|
| 2026.08.04 | ₩1,614 | ₩1,641 | ₩1,614 | ₩1,614 | 0.00% | 159.1만 |
|---|
| 2026.08.03 | ₩1,641 | ₩1,708 | ₩1,601 | ₩1,634 | -0.41% | 317.8만 |
|---|
| 2026.07.31 | ₩1,654 | ₩1,668 | ₩1,614 | ₩1,641 | -0.81% | 187.1만 |
|---|
| 2026.07.30 | ₩1,588 | ₩1,681 | ₩1,588 | ₩1,668 | +5.04% | 158.4만 |
|---|
| 2026.07.29 | ₩1,628 | ₩1,668 | ₩1,554 | ₩1,601 | -1.64% | 301.1만 |
|---|
| 2026.07.28 | ₩1,721 | ₩1,721 | ₩1,614 | ₩1,628 | -5.43% | 341.7만 |
|---|
| 2026.07.27 | ₩1,668 | ₩1,821 | ₩1,668 | ₩1,801 | +8.00% | 406.1만 |
|---|
| 2026.07.24 | ₩1,668 | ₩1,694 | ₩1,654 | ₩1,661 | -0.40% | 170.9만 |
|---|
| 2026.07.23 | ₩1,694 | ₩1,708 | ₩1,668 | ₩1,668 | -1.57% | 79.3만 |
|---|
| 2026.07.22 | ₩1,708 | ₩1,721 | ₩1,654 | ₩1,694 | -0.78% | 153.5만 |
|---|
| 2026.07.21 | ₩1,708 | ₩1,721 | ₩1,694 | ₩1,721 | +0.78% | 57.1만 |
|---|
| 2026.07.20 | ₩1,694 | ₩1,721 | ₩1,681 | ₩1,708 | +0.79% | 148.1만 |
|---|
| 2026.07.17 | ₩1,708 | ₩1,741 | ₩1,708 | ₩1,708 | 0.00% | 89만 |
|---|
| 2026.07.16 | ₩1,721 | ₩1,774 | ₩1,681 | ₩1,721 | 0.00% | 372.3만 |
|---|
| 2026.07.15 | ₩1,734 | ₩1,774 | ₩1,721 | ₩1,721 | -0.77% | 95.8만 |
|---|
| 2026.07.14 | ₩1,748 | ₩1,768 | ₩1,734 | ₩1,734 | -0.76% | 95.6만 |
|---|
| 2026.07.13 | ₩1,721 | ₩1,781 | ₩1,721 | ₩1,748 | +1.55% | 105.3만 |
|---|
| 2026.07.10 | ₩1,761 | ₩1,773 | ₩1,728 | ₩1,748 | -0.76% | 127.4만 |
|---|
| 2026.07.09 | ₩1,734 | ₩1,774 | ₩1,734 | ₩1,748 | +0.77% | 64.7만 |
|---|
| 2026.07.08 | ₩1,734 | ₩1,761 | ₩1,708 | ₩1,748 | +0.77% | 116.9만 |
|---|
| 2026.07.07 | ₩1,721 | ₩1,761 | ₩1,721 | ₩1,734 | +0.78% | 110.2만 |
|---|
| 2026.07.06 | ₩1,841 | ₩1,848 | ₩1,708 | ₩1,734 | -5.80% | 489.2만 |
|---|
| 2026.07.02 | ₩1,828 | ₩1,881 | ₩1,821 | ₩1,834 | +0.36% | 269만 |
|---|
| 2026.07.01 | ₩1,801 | ₩1,894 | ₩1,801 | ₩1,828 | +1.48% | 165만 |
|---|
| 2026.06.30 | ₩1,841 | ₩1,844 | ₩1,801 | ₩1,801 | -2.17% | 123.2만 |
|---|
| 2026.06.29 | ₩1,854 | ₩1,881 | ₩1,821 | ₩1,841 | -0.72% | 89.6만 |
|---|
| 2026.06.26 | ₩1,801 | ₩1,861 | ₩1,788 | ₩1,828 | +1.48% | 128.2만 |
|---|
| 2026.06.25 | ₩1,868 | ₩1,868 | ₩1,774 | ₩1,788 | -4.29% | 262.2만 |
|---|
| 2026.06.24 | ₩1,894 | ₩1,929 | ₩1,854 | ₩1,854 | -2.11% | 130.5만 |
|---|
| 2026.06.23 | ₩1,854 | ₩1,921 | ₩1,854 | ₩1,908 | +2.88% | 156.9만 |
|---|
| 2026.06.22 | ₩1,894 | ₩1,948 | ₩1,868 | ₩1,868 | -1.41% | 368만 |
|---|
| 2026.06.18 | ₩1,921 | ₩1,948 | ₩1,881 | ₩1,894 | -1.39% | 209.3만 |
|---|
| 2026.06.17 | ₩1,908 | ₩1,961 | ₩1,908 | ₩1,921 | +0.70% | 246.7만 |
|---|
| 2026.06.16 | ₩1,921 | ₩1,934 | ₩1,868 | ₩1,908 | -0.69% | 691.3만 |
|---|
| 2026.06.15 | ₩1,908 | ₩1,948 | ₩1,801 | ₩1,908 | 0.00% | 627.2만 |
|---|
| 2026.06.12 | ₩1,934 | ₩1,981 | ₩1,894 | ₩1,894 | -2.07% | 219.8만 |
|---|
| 2026.06.11 | ₩1,908 | ₩1,948 | ₩1,908 | ₩1,948 | +2.10% | 182.4만 |
|---|
| 2026.06.10 | ₩1,934 | ₩1,961 | ₩1,908 | ₩1,934 | 0.00% | 176.5만 |
|---|
| 2026.06.09 | ₩1,934 | ₩1,961 | ₩1,908 | ₩1,948 | +0.69% | 208.3만 |
|---|
| 2026.06.08 | ₩1,894 | ₩1,948 | ₩1,894 | ₩1,934 | +2.11% | 146.9만 |
|---|
| 2026.06.05 | ₩1,934 | ₩1,974 | ₩1,881 | ₩1,894 | -2.07% | 230.2만 |
|---|
| 2026.06.04 | ₩1,868 | ₩1,961 | ₩1,868 | ₩1,908 | +2.14% | 192.8만 |
|---|
| 2026.06.03 | ₩1,881 | ₩1,921 | ₩1,868 | ₩1,881 | 0.00% | 157.7만 |
|---|
| 2026.06.02 | ₩1,934 | ₩1,948 | ₩1,908 | ₩1,921 | -0.69% | 143.1만 |
|---|
| 2026.06.01 | ₩1,954 | ₩1,974 | ₩1,928 | ₩1,948 | -0.34% | 258.4만 |
|---|
| 2026.05.29 | ₩1,974 | ₩1,988 | ₩1,948 | ₩1,974 | 0.00% | 87.8만 |
|---|
| 2026.05.28 | ₩1,908 | ₩2,001 | ₩1,908 | ₩1,988 | +4.20% | 161.6만 |
|---|
| 2026.05.27 | ₩1,921 | ₩1,961 | ₩1,921 | ₩1,934 | +0.69% | 59.6만 |
|---|
| 2026.05.26 | ₩1,934 | ₩1,968 | ₩1,908 | ₩1,921 | -0.69% | 115.6만 |
|---|
| 2026.05.22 | ₩1,961 | ₩1,994 | ₩1,914 | ₩1,934 | -1.36% | 87.8만 |
|---|
| 2026.05.21 | ₩1,908 | ₩1,974 | ₩1,908 | ₩1,961 | +2.80% | 127.4만 |
|---|
| 2026.05.20 | ₩1,841 | ₩1,921 | ₩1,828 | ₩1,921 | +4.35% | 199.7만 |
|---|
| 2026.05.19 | ₩1,841 | ₩1,881 | ₩1,814 | ₩1,841 | 0.00% | 201.6만 |
|---|
| 2026.05.18 | ₩1,894 | ₩1,948 | ₩1,828 | ₩1,854 | -2.11% | 229.1만 |
|---|
| 2026.05.15 | ₩1,908 | ₩1,961 | ₩1,881 | ₩1,908 | 0.00% | 237.3만 |
|---|
| 2026.05.14 | ₩1,868 | ₩1,948 | ₩1,868 | ₩1,948 | +4.29% | 219.9만 |
|---|
| 2026.05.13 | ₩1,868 | ₩1,934 | ₩1,854 | ₩1,881 | +0.71% | 223.1만 |
|---|
| 2026.05.12 | ₩1,894 | ₩1,928 | ₩1,854 | ₩1,881 | -0.70% | 165.9만 |
|---|
| 2026.05.11 | ₩1,894 | ₩1,961 | ₩1,881 | ₩1,908 | +0.70% | 228.8만 |
|---|
| 2026.05.08 | ₩1,908 | ₩1,941 | ₩1,841 | ₩1,914 | +0.35% | 249.4만 |
|---|
| 2026.05.07 | ₩1,921 | ₩1,948 | ₩1,894 | ₩1,934 | +0.69% | 179.7만 |
|---|
| 2026.05.06 | ₩1,908 | ₩1,961 | ₩1,894 | ₩1,921 | +0.70% | 251.8만 |
|---|
| 2026.05.05 | ₩1,894 | ₩1,948 | ₩1,881 | ₩1,908 | +0.70% | 228.9만 |
|---|
| 2026.05.04 | ₩1,868 | ₩1,921 | ₩1,868 | ₩1,894 | +1.43% | 141.5만 |
|---|
| 2026.05.01 | ₩1,841 | ₩1,908 | ₩1,820 | ₩1,881 | +2.17% | 249만 |
|---|
| 2026.04.30 | ₩1,774 | ₩1,828 | ₩1,754 | ₩1,814 | +2.26% | 522.8만 |
|---|
| 2026.04.29 | ₩1,828 | ₩1,868 | ₩1,748 | ₩1,754 | -4.01% | 613.8만 |
|---|
| 2026.04.28 | ₩2,014 | ₩2,028 | ₩1,961 | ₩1,961 | -2.65% | 189.8만 |
|---|
| 2026.04.27 | ₩2,001 | ₩2,068 | ₩2,001 | ₩2,014 | +0.67% | 177.9만 |
|---|
| 2026.04.24 | ₩2,041 | ₩2,068 | ₩1,961 | ₩2,014 | -1.31% | 223.5만 |
|---|
| 2026.04.23 | ₩2,408 | ₩2,428 | ₩1,988 | ₩2,041 | -15.24% | 730.3만 |
|---|
| 2026.04.22 | ₩2,014 | ₩2,361 | ₩2,001 | ₩2,215 | +9.93% | 1132.7만 |
|---|
| 2026.04.21 | ₩2,054 | ₩2,081 | ₩2,001 | ₩2,014 | -1.95% | 115.7만 |
|---|
| 2026.04.20 | ₩2,014 | ₩2,068 | ₩2,001 | ₩2,054 | +1.99% | 193.6만 |
|---|
| 2026.04.17 | ₩2,014 | ₩2,054 | ₩1,988 | ₩2,014 | 0.00% | 126.1만 |
|---|
| 2026.04.16 | ₩2,068 | ₩2,068 | ₩2,001 | ₩2,014 | -2.58% | 155.2만 |
|---|
| 2026.04.15 | ₩1,934 | ₩2,054 | ₩1,934 | ₩2,041 | +5.52% | 195.5만 |
|---|
| 2026.04.14 | ₩1,828 | ₩1,934 | ₩1,828 | ₩1,921 | +5.11% | 164.7만 |
|---|
| 2026.04.13 | ₩1,854 | ₩1,868 | ₩1,814 | ₩1,828 | -1.44% | 144.6만 |
|---|
| 2026.04.10 | ₩1,841 | ₩1,921 | ₩1,814 | ₩1,894 | +2.90% | 190.7만 |
|---|
| 2026.04.09 | ₩1,788 | ₩1,869 | ₩1,788 | ₩1,841 | +2.99% | 158.5만 |
|---|
| 2026.04.08 | ₩1,801 | ₩1,848 | ₩1,788 | ₩1,814 | +0.74% | 189.6만 |
|---|
| 2026.04.07 | ₩1,774 | ₩1,788 | ₩1,721 | ₩1,748 | -1.50% | 200.2만 |
|---|
| 2026.04.06 | ₩1,814 | ₩1,841 | ₩1,788 | ₩1,788 | -1.47% | 118.2만 |
|---|
| 2026.04.02 | ₩1,748 | ₩1,828 | ₩1,748 | ₩1,814 | +3.82% | 86.2만 |
|---|
| 2026.04.01 | ₩1,788 | ₩1,834 | ₩1,764 | ₩1,774 | -0.75% | 82만 |
|---|
| 2026.03.31 | ₩1,708 | ₩1,801 | ₩1,708 | ₩1,761 | +3.13% | 108.4만 |
|---|
| 2026.03.30 | ₩1,734 | ₩1,774 | ₩1,708 | ₩1,721 | -0.77% | 145만 |
|---|
| 2026.03.27 | ₩1,761 | ₩1,774 | ₩1,734 | ₩1,748 | -0.76% | 161.7만 |
|---|
| 2026.03.26 | ₩1,788 | ₩1,821 | ₩1,764 | ₩1,774 | -0.75% | 93.9만 |
|---|
| 2026.03.25 | ₩1,828 | ₩1,868 | ₩1,814 | ₩1,814 | -0.73% | 87.2만 |
|---|
| 2026.03.24 | ₩1,801 | ₩1,841 | ₩1,774 | ₩1,828 | +1.48% | 103.7만 |
|---|
| 2026.03.23 | ₩1,774 | ₩1,841 | ₩1,774 | ₩1,814 | +2.26% | 101.8만 |
|---|
| 2026.03.20 | ₩1,841 | ₩1,848 | ₩1,734 | ₩1,801 | -2.17% | 290.4만 |
|---|
| 2026.03.19 | ₩1,814 | ₩1,854 | ₩1,788 | ₩1,854 | +2.21% | 133.7만 |
|---|
| 2026.03.18 | ₩1,908 | ₩1,928 | ₩1,828 | ₩1,841 | -3.50% | 117.9만 |
|---|
| 2026.03.17 | ₩1,908 | ₩1,961 | ₩1,908 | ₩1,921 | +0.70% | 83.9만 |
|---|
| 2026.03.16 | ₩2,041 | ₩2,048 | ₩1,788 | ₩1,921 | -5.88% | 361.2만 |
|---|
| 2026.03.13 | ₩2,121 | ₩2,188 | ₩2,001 | ₩2,014 | -5.03% | 118.3만 |
|---|
| 2026.03.12 | ₩2,095 | ₩2,215 | ₩2,074 | ₩2,081 | -0.64% | 185.9만 |
|---|
| 2026.03.11 | ₩2,081 | ₩2,121 | ₩2,054 | ₩2,054 | -1.28% | 134.6만 |
|---|
| 2026.03.10 | ₩2,028 | ₩2,159 | ₩2,014 | ₩2,081 | +2.63% | 131.5만 |
|---|
| 2026.03.09 | ₩1,974 | ₩2,068 | ₩1,961 | ₩2,054 | +4.05% | 127만 |
|---|
| 2026.03.06 | ₩2,014 | ₩2,054 | ₩1,974 | ₩2,014 | 0.00% | 87.4만 |
|---|
| 2026.03.05 | ₩2,041 | ₩2,081 | ₩2,014 | ₩2,041 | 0.00% | 62.4만 |
|---|
| 2026.03.04 | ₩2,068 | ₩2,108 | ₩2,041 | ₩2,054 | -0.65% | 95.9만 |
|---|
| 2026.03.03 | ₩1,988 | ₩2,054 | ₩1,974 | ₩2,041 | +2.68% | 100만 |
|---|
| 2026.03.02 | ₩2,014 | ₩2,061 | ₩1,994 | ₩2,028 | +0.66% | 123.3만 |
|---|
| 2026.02.27 | ₩2,068 | ₩2,099 | ₩2,041 | ₩2,054 | -0.65% | 73.8만 |
|---|
| 2026.02.26 | ₩2,048 | ₩2,121 | ₩2,041 | ₩2,108 | +2.93% | 82.9만 |
|---|
| 2026.02.25 | ₩2,054 | ₩2,081 | ₩2,041 | ₩2,068 | +0.65% | 82.2만 |
|---|
| 2026.02.24 | ₩1,988 | ₩2,081 | ₩1,988 | ₩2,068 | +4.03% | 83.8만 |
|---|
| 2026.02.23 | ₩2,081 | ₩2,095 | ₩1,974 | ₩1,988 | -4.49% | 140.7만 |
|---|
| 2026.02.20 | ₩2,014 | ₩2,135 | ₩2,014 | ₩2,108 | +4.64% | 199.7만 |
|---|
| 2026.02.19 | ₩2,014 | ₩2,068 | ₩1,974 | ₩2,054 | +1.99% | 104.5만 |
|---|
| 2026.02.18 | ₩1,988 | ₩2,041 | ₩1,988 | ₩2,014 | +1.34% | 92.5만 |
|---|
| 2026.02.17 | ₩1,988 | ₩2,041 | ₩1,988 | ₩2,001 | +0.67% | 58.3만 |
|---|
| 2026.02.13 | ₩1,961 | ₩2,068 | ₩1,961 | ₩2,001 | +2.04% | 72.4만 |
|---|
| 2026.02.12 | ₩2,001 | ₩2,028 | ₩1,948 | ₩2,001 | 0.00% | 119.8만 |
|---|
| 2026.02.11 | ₩2,001 | ₩2,014 | ₩1,961 | ₩2,001 | 0.00% | 90.9만 |
|---|
| 2026.02.10 | ₩2,014 | ₩2,068 | ₩1,988 | ₩1,988 | -1.32% | 107.5만 |
|---|
| 2026.02.09 | ₩2,008 | ₩2,041 | ₩1,988 | ₩2,014 | +0.33% | 80.8만 |
|---|
| 2026.02.06 | ₩1,948 | ₩2,028 | ₩1,934 | ₩2,014 | +3.42% | 87.6만 |
|---|
| 2026.02.05 | ₩2,054 | ₩2,066 | ₩1,921 | ₩1,934 | -5.84% | 306.6만 |
|---|
| 2026.02.04 | ₩2,081 | ₩2,121 | ₩2,028 | ₩2,081 | 0.00% | 152.1만 |
|---|
| 2026.02.03 | ₩2,041 | ₩2,121 | ₩2,014 | ₩2,121 | +3.92% | 123.6만 |
|---|
| 2026.02.02 | ₩2,041 | ₩2,095 | ₩2,028 | ₩2,041 | 0.00% | 117.6만 |
|---|
| 2026.01.30 | ₩2,081 | ₩2,108 | ₩2,054 | ₩2,054 | -1.28% | 130만 |
|---|
| 2026.01.29 | ₩2,108 | ₩2,121 | ₩2,054 | ₩2,081 | -1.27% | 146.9만 |
|---|
| 2026.01.28 | ₩2,135 | ₩2,175 | ₩2,108 | ₩2,108 | -1.25% | 148.2만 |
|---|
| 2026.01.27 | ₩2,135 | ₩2,161 | ₩2,108 | ₩2,135 | 0.00% | 97만 |
|---|
| 2026.01.26 | ₩2,161 | ₩2,188 | ₩2,121 | ₩2,121 | -1.85% | 134.1만 |
|---|
| 2026.01.23 | ₩2,175 | ₩2,215 | ₩2,148 | ₩2,188 | +0.61% | 135.6만 |
|---|
| 2026.01.22 | ₩2,135 | ₩2,228 | ₩2,108 | ₩2,175 | +1.87% | 207.5만 |
|---|
| 2026.01.21 | ₩2,081 | ₩2,156 | ₩2,081 | ₩2,108 | +1.28% | 127.6만 |
|---|
| 2026.01.20 | ₩2,095 | ₩2,147 | ₩1,934 | ₩2,108 | +0.64% | 243.4만 |
|---|
| 2026.01.16 | ₩2,148 | ₩2,188 | ₩2,001 | ₩2,148 | 0.00% | 342.3만 |
|---|
| 2026.01.15 | ₩2,161 | ₩2,188 | ₩2,148 | ₩2,161 | 0.00% | 232.2만 |
|---|
| 2026.01.14 | ₩2,188 | ₩2,228 | ₩2,155 | ₩2,175 | -0.61% | 170.3만 |
|---|
| 2026.01.13 | ₩2,221 | ₩2,255 | ₩2,181 | ₩2,201 | -0.90% | 308.8만 |
|---|
| 2026.01.12 | ₩2,215 | ₩2,268 | ₩2,155 | ₩2,215 | 0.00% | 387.1만 |
|---|
| 2026.01.09 | ₩2,228 | ₩2,241 | ₩2,175 | ₩2,215 | -0.60% | 306.6만 |
|---|
| 2026.01.08 | ₩2,148 | ₩2,241 | ₩2,148 | ₩2,188 | +1.86% | 140.5만 |
|---|
| 2026.01.07 | ₩2,241 | ₩2,249 | ₩2,192 | ₩2,201 | -1.79% | 141.4만 |
|---|
| 2026.01.06 | ₩2,295 | ₩2,321 | ₩2,228 | ₩2,241 | -2.33% | 125.8만 |
|---|
| 2026.01.05 | ₩2,321 | ₩2,335 | ₩2,261 | ₩2,281 | -1.72% | 139.9만 |
|---|
| 2026.01.02 | ₩2,201 | ₩2,335 | ₩2,201 | ₩2,321 | +5.45% | 217.9만 |
|---|
| 2025.12.31 | ₩2,201 | ₩2,228 | ₩2,175 | ₩2,215 | +0.61% | 268.2만 |
|---|
| 2025.12.30 | ₩2,268 | ₩2,295 | ₩2,201 | ₩2,201 | -2.94% | 261.5만 |
|---|
| 2025.12.29 | ₩2,281 | ₩2,361 | ₩2,268 | ₩2,281 | 0.00% | 245.7만 |
|---|
| 2025.12.26 | ₩2,375 | ₩2,381 | ₩2,281 | ₩2,308 | -2.81% | 192.4만 |
|---|
| 2025.12.24 | ₩2,361 | ₩2,388 | ₩2,321 | ₩2,361 | 0.00% | 103.8만 |
|---|
| 2025.12.23 | ₩2,361 | ₩2,455 | ₩2,295 | ₩2,375 | +0.56% | 392.4만 |
|---|
| 2025.12.22 | ₩2,548 | ₩2,575 | ₩2,361 | ₩2,388 | -6.28% | 622.5만 |
|---|
| 2025.12.19 | ₩2,735 | ₩2,762 | ₩2,521 | ₩2,561 | -6.34% | 558.9만 |
|---|
| 2025.12.18 | ₩2,855 | ₩3,122 | ₩2,702 | ₩2,722 | -4.67% | 1320.8만 |
|---|
| 2025.12.17 | ₩2,868 | ₩3,028 | ₩2,748 | ₩2,762 | -3.72% | 814.5만 |
|---|
| 2025.12.16 | ₩2,535 | ₩2,895 | ₩2,495 | ₩2,868 | +13.16% | 932.5만 |
|---|
| 2025.12.15 | ₩3,002 | ₩3,002 | ₩2,548 | ₩2,561 | -14.67% | 1101.4만 |
|---|
| 2025.12.12 | ₩2,802 | ₩3,002 | ₩2,735 | ₩2,948 | +5.24% | 1947.8만 |
|---|
| 2025.12.11 | ₩2,268 | ₩2,375 | ₩2,255 | ₩2,361 | +4.12% | 287.2만 |
|---|
| 2025.12.10 | ₩2,281 | ₩2,321 | ₩2,233 | ₩2,268 | -0.58% | 147.6만 |
|---|
| 2025.12.09 | ₩2,228 | ₩2,335 | ₩2,208 | ₩2,281 | +2.40% | 184.3만 |
|---|
| 2025.12.08 | ₩2,255 | ₩2,295 | ₩2,215 | ₩2,241 | -0.59% | 108.7만 |
|---|
| 2025.12.05 | ₩2,321 | ₩2,348 | ₩2,255 | ₩2,268 | -2.30% | 169.2만 |
|---|
| 2025.12.04 | ₩2,308 | ₩2,361 | ₩2,301 | ₩2,348 | +1.73% | 107.9만 |
|---|
| 2025.12.03 | ₩2,268 | ₩2,348 | ₩2,255 | ₩2,321 | +2.35% | 86.9만 |
|---|
| 2025.12.02 | ₩2,228 | ₩2,335 | ₩2,228 | ₩2,268 | +1.80% | 159.2만 |
|---|
| 2025.12.01 | ₩2,321 | ₩2,321 | ₩2,228 | ₩2,241 | -3.45% | 138.1만 |
|---|
| 2025.11.28 | ₩2,295 | ₩2,368 | ₩2,283 | ₩2,348 | +2.33% | 91만 |
|---|
| 2025.11.26 | ₩2,321 | ₩2,375 | ₩2,295 | ₩2,321 | 0.00% | 126.4만 |
|---|
| 2025.11.25 | ₩2,335 | ₩2,361 | ₩2,275 | ₩2,321 | -0.57% | 112.5만 |
|---|
| 2025.11.24 | ₩2,188 | ₩2,388 | ₩2,188 | ₩2,361 | +7.93% | 251.9만 |
|---|
| 2025.11.21 | ₩2,121 | ₩2,175 | ₩2,097 | ₩2,148 | +1.26% | 302.7만 |
|---|
| 2025.11.20 | ₩2,181 | ₩2,228 | ₩2,121 | ₩2,121 | -2.75% | 159.1만 |
|---|
| 2025.11.19 | ₩2,215 | ₩2,241 | ₩2,135 | ₩2,161 | -2.41% | 372.8만 |
|---|
| 2025.11.18 | ₩2,188 | ₩2,255 | ₩2,161 | ₩2,241 | +2.44% | 173.5만 |
|---|
| 2025.11.17 | ₩2,215 | ₩2,281 | ₩2,195 | ₩2,228 | +0.60% | 351만 |
|---|
| 2025.11.14 | ₩2,228 | ₩2,308 | ₩2,215 | ₩2,241 | +0.60% | 344.7만 |
|---|
| 2025.11.13 | ₩2,348 | ₩2,361 | ₩2,235 | ₩2,268 | -3.41% | 397.4만 |
|---|
| 2025.11.12 | ₩2,468 | ₩2,481 | ₩2,383 | ₩2,388 | -3.24% | 124.5만 |
|---|
| 2025.11.11 | ₩2,481 | ₩2,495 | ₩2,441 | ₩2,468 | -0.54% | 133.3만 |
|---|
| 2025.11.10 | ₩2,401 | ₩2,535 | ₩2,388 | ₩2,495 | +3.89% | 246.4만 |
|---|
| 2025.11.07 | ₩2,295 | ₩2,375 | ₩2,255 | ₩2,375 | +3.49% | 281.5만 |
|---|
| 2025.11.06 | ₩2,455 | ₩2,455 | ₩2,348 | ₩2,348 | -4.35% | 253.4만 |
|---|
| 2025.11.05 | ₩2,495 | ₩2,535 | ₩2,455 | ₩2,468 | -1.07% | 206.5만 |
|---|
| 2025.11.04 | ₩2,535 | ₩2,655 | ₩2,428 | ₩2,481 | -2.11% | 580.5만 |
|---|
| 2025.11.03 | ₩2,928 | ₩2,935 | ₩2,842 | ₩2,922 | -0.23% | 182.1만 |
|---|
| 2025.10.31 | ₩2,855 | ₩2,922 | ₩2,842 | ₩2,868 | +0.47% | 113.2만 |
|---|
| 2025.10.30 | ₩2,868 | ₩2,908 | ₩2,842 | ₩2,842 | -0.93% | 134.6만 |
|---|
| 2025.10.29 | ₩2,935 | ₩3,002 | ₩2,868 | ₩2,882 | -1.82% | 203.4만 |
|---|
| 2025.10.28 | ₩2,988 | ₩2,988 | ₩2,908 | ₩2,935 | -1.79% | 155.4만 |
|---|
| 2025.10.27 | ₩3,028 | ₩3,055 | ₩2,935 | ₩2,988 | -1.32% | 206.6만 |
|---|
| 2025.10.24 | ₩3,015 | ₩3,082 | ₩2,975 | ₩2,988 | -0.88% | 163.9만 |
|---|
| 2025.10.23 | ₩2,935 | ₩3,028 | ₩2,922 | ₩2,962 | +0.91% | 143만 |
|---|
| 2025.10.22 | ₩2,975 | ₩3,015 | ₩2,868 | ₩2,935 | -1.35% | 210.6만 |
|---|
| 2025.10.21 | ₩3,148 | ₩3,148 | ₩2,982 | ₩3,002 | -4.66% | 282.1만 |
|---|
| 2025.10.20 | ₩3,135 | ₩3,202 | ₩3,122 | ₩3,148 | +0.43% | 167.7만 |
|---|
| 2025.10.17 | ₩3,075 | ₩3,175 | ₩3,068 | ₩3,108 | +1.08% | 395.6만 |
|---|
| 2025.10.16 | ₩3,309 | ₩3,362 | ₩3,148 | ₩3,175 | -4.03% | 296만 |
|---|
| 2025.10.15 | ₩3,282 | ₩3,429 | ₩3,215 | ₩3,309 | +0.81% | 583.2만 |
|---|
| 2025.10.14 | ₩3,242 | ₩3,295 | ₩3,162 | ₩3,255 | +0.41% | 507.8만 |
|---|
| 2025.10.13 | ₩3,455 | ₩3,466 | ₩3,228 | ₩3,309 | -4.25% | 387.7만 |
|---|
| 2025.10.10 | ₩3,775 | ₩3,789 | ₩3,349 | ₩3,362 | -10.95% | 549.9만 |
|---|