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 | ₩1,643 | ₩1,643 | ₩1,616 | ₩1,630 | -0.81% | 76.9만 |
| 2026.10.08 | ₩1,670 | ₩1,683 | ₩1,616 | ₩1,630 | -2.40% | 138.8만 |
| 2026.10.07 | ₩1,630 | ₩1,683 | ₩1,616 | ₩1,670 | +2.46% | 125.1만 |
| 2026.10.06 | ₩1,670 | ₩1,670 | ₩1,623 | ₩1,643 | -1.60% | 138.3만 |
| 2026.10.05 | ₩1,670 | ₩1,683 | ₩1,643 | ₩1,670 | 0.00% | 121.4만 |
| 2026.10.02 | ₩1,697 | ₩1,717 | ₩1,657 | ₩1,657 | -2.36% | 121.5만 |
| 2026.10.01 | ₩1,710 | ₩1,723 | ₩1,670 | ₩1,683 | -1.56% | 121.7만 |
| 2026.09.30 | ₩1,804 | ₩1,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,723 |
| -4.44% |
| 199.6만 |
| 2026.09.29 | ₩1,870 | ₩1,884 | ₩1,810 | ₩1,817 | -2.86% | 194.6만 |
|---|
| 2026.09.28 | ₩1,844 | ₩1,884 | ₩1,844 | ₩1,857 | +0.72% | 72.4만 |
|---|
| 2026.09.25 | ₩1,857 | ₩1,884 | ₩1,850 | ₩1,870 | +0.72% | 68.9만 |
|---|
| 2026.09.24 | ₩1,844 | ₩1,897 | ₩1,844 | ₩1,870 | +1.45% | 152.2만 |
|---|
| 2026.09.23 | ₩1,884 | ₩1,890 | ₩1,844 | ₩1,870 | -0.71% | 66.5만 |
|---|
| 2026.09.22 | ₩1,830 | ₩1,897 | ₩1,830 | ₩1,884 | +2.92% | 101만 |
|---|
| 2026.09.21 | ₩1,830 | ₩1,857 | ₩1,804 | ₩1,830 | 0.00% | 99.3만 |
|---|
| 2026.09.18 | ₩1,817 | ₩1,844 | ₩1,790 | ₩1,830 | +0.74% | 222.2만 |
|---|
| 2026.09.17 | ₩1,844 | ₩1,857 | ₩1,804 | ₩1,817 | -1.45% | 107.7만 |
|---|
| 2026.09.16 | ₩1,804 | ₩1,857 | ₩1,804 | ₩1,844 | +2.22% | 153.3만 |
|---|
| 2026.09.15 | ₩1,804 | ₩1,830 | ₩1,777 | ₩1,804 | 0.00% | 127.9만 |
|---|
| 2026.09.14 | ₩1,777 | ₩1,830 | ₩1,777 | ₩1,830 | +3.01% | 98.5만 |
|---|
| 2026.09.11 | ₩1,804 | ₩1,830 | ₩1,777 | ₩1,790 | -0.74% | 202.1만 |
|---|
| 2026.09.10 | ₩1,817 | ₩1,897 | ₩1,777 | ₩1,790 | -1.47% | 162.1만 |
|---|
| 2026.09.09 | ₩1,924 | ₩1,924 | ₩1,850 | ₩1,870 | -2.78% | 166.6만 |
|---|
| 2026.09.08 | ₩1,897 | ₩1,950 | ₩1,870 | ₩1,924 | +1.41% | 121.1만 |
|---|
| 2026.09.04 | ₩1,857 | ₩1,937 | ₩1,857 | ₩1,917 | +3.24% | 82.5만 |
|---|
| 2026.09.03 | ₩1,897 | ₩1,910 | ₩1,830 | ₩1,884 | -0.70% | 129.5만 |
|---|
| 2026.09.02 | ₩1,817 | ₩1,897 | ₩1,817 | ₩1,897 | +4.41% | 96.4만 |
|---|
| 2026.09.01 | ₩1,804 | ₩1,844 | ₩1,797 | ₩1,817 | +0.74% | 105.5만 |
|---|
| 2026.08.31 | ₩1,804 | ₩1,844 | ₩1,790 | ₩1,830 | +1.48% | 108.9만 |
|---|
| 2026.08.28 | ₩1,790 | ₩1,817 | ₩1,763 | ₩1,810 | +1.12% | 118만 |
|---|
| 2026.08.27 | ₩1,830 | ₩1,857 | ₩1,790 | ₩1,804 | -1.46% | 84.4만 |
|---|
| 2026.08.26 | ₩1,857 | ₩1,857 | ₩1,790 | ₩1,844 | -0.72% | 99.6만 |
|---|
| 2026.08.25 | ₩1,804 | ₩1,870 | ₩1,790 | ₩1,830 | +1.48% | 87.4만 |
|---|
| 2026.08.24 | ₩1,817 | ₩1,857 | ₩1,777 | ₩1,817 | 0.00% | 112.7만 |
|---|
| 2026.08.21 | ₩1,763 | ₩1,870 | ₩1,763 | ₩1,830 | +3.79% | 183.3만 |
|---|
| 2026.08.20 | ₩1,743 | ₩1,830 | ₩1,743 | ₩1,777 | +1.92% | 302.8만 |
|---|
| 2026.08.19 | ₩1,643 | ₩1,763 | ₩1,643 | ₩1,750 | +6.50% | 191.5만 |
|---|
| 2026.08.18 | ₩1,643 | ₩1,697 | ₩1,643 | ₩1,643 | 0.00% | 75.3만 |
|---|
| 2026.08.17 | ₩1,670 | ₩1,697 | ₩1,643 | ₩1,643 | -1.60% | 111.7만 |
|---|
| 2026.08.14 | ₩1,670 | ₩1,710 | ₩1,643 | ₩1,683 | +0.80% | 125.6만 |
|---|
| 2026.08.13 | ₩1,690 | ₩1,723 | ₩1,657 | ₩1,670 | -1.19% | 168.4만 |
|---|
| 2026.08.12 | ₩1,683 | ₩1,737 | ₩1,670 | ₩1,683 | 0.00% | 138.9만 |
|---|
| 2026.08.11 | ₩1,630 | ₩1,737 | ₩1,630 | ₩1,737 | +6.56% | 322.4만 |
|---|
| 2026.08.10 | ₩1,630 | ₩1,682 | ₩1,603 | ₩1,630 | 0.00% | 217.7만 |
|---|
| 2026.08.07 | ₩1,603 | ₩1,670 | ₩1,603 | ₩1,643 | +2.50% | 180.4만 |
|---|
| 2026.08.06 | ₩1,616 | ₩1,630 | ₩1,603 | ₩1,603 | -0.83% | 114.6만 |
|---|
| 2026.08.05 | ₩1,650 | ₩1,657 | ₩1,603 | ₩1,616 | -2.02% | 134.1만 |
|---|
| 2026.08.04 | ₩1,616 | ₩1,643 | ₩1,616 | ₩1,616 | 0.00% | 159.1만 |
|---|
| 2026.08.03 | ₩1,643 | ₩1,710 | ₩1,603 | ₩1,637 | -0.41% | 317.8만 |
|---|
| 2026.07.31 | ₩1,657 | ₩1,670 | ₩1,616 | ₩1,643 | -0.81% | 187.1만 |
|---|
| 2026.07.30 | ₩1,590 | ₩1,683 | ₩1,590 | ₩1,670 | +5.04% | 158.4만 |
|---|
| 2026.07.29 | ₩1,630 | ₩1,670 | ₩1,556 | ₩1,603 | -1.64% | 301.1만 |
|---|
| 2026.07.28 | ₩1,723 | ₩1,723 | ₩1,616 | ₩1,630 | -5.43% | 341.7만 |
|---|
| 2026.07.27 | ₩1,670 | ₩1,824 | ₩1,670 | ₩1,804 | +8.00% | 406.1만 |
|---|
| 2026.07.24 | ₩1,670 | ₩1,697 | ₩1,657 | ₩1,663 | -0.40% | 170.9만 |
|---|
| 2026.07.23 | ₩1,697 | ₩1,710 | ₩1,670 | ₩1,670 | -1.57% | 79.3만 |
|---|
| 2026.07.22 | ₩1,710 | ₩1,723 | ₩1,657 | ₩1,697 | -0.78% | 153.5만 |
|---|
| 2026.07.21 | ₩1,710 | ₩1,723 | ₩1,697 | ₩1,723 | +0.78% | 57.1만 |
|---|
| 2026.07.20 | ₩1,697 | ₩1,723 | ₩1,683 | ₩1,710 | +0.79% | 148.1만 |
|---|
| 2026.07.17 | ₩1,710 | ₩1,743 | ₩1,710 | ₩1,710 | 0.00% | 89만 |
|---|
| 2026.07.16 | ₩1,723 | ₩1,777 | ₩1,683 | ₩1,723 | 0.00% | 372.3만 |
|---|
| 2026.07.15 | ₩1,737 | ₩1,777 | ₩1,723 | ₩1,723 | -0.77% | 95.8만 |
|---|
| 2026.07.14 | ₩1,750 | ₩1,770 | ₩1,737 | ₩1,737 | -0.76% | 95.6만 |
|---|
| 2026.07.13 | ₩1,723 | ₩1,783 | ₩1,723 | ₩1,750 | +1.55% | 105.3만 |
|---|
| 2026.07.10 | ₩1,763 | ₩1,775 | ₩1,730 | ₩1,750 | -0.76% | 127.4만 |
|---|
| 2026.07.09 | ₩1,737 | ₩1,777 | ₩1,737 | ₩1,750 | +0.77% | 64.7만 |
|---|
| 2026.07.08 | ₩1,737 | ₩1,763 | ₩1,710 | ₩1,750 | +0.77% | 116.9만 |
|---|
| 2026.07.07 | ₩1,723 | ₩1,763 | ₩1,723 | ₩1,737 | +0.78% | 110.2만 |
|---|
| 2026.07.06 | ₩1,844 | ₩1,850 | ₩1,710 | ₩1,737 | -5.80% | 489.2만 |
|---|
| 2026.07.02 | ₩1,830 | ₩1,884 | ₩1,824 | ₩1,837 | +0.36% | 269만 |
|---|
| 2026.07.01 | ₩1,804 | ₩1,897 | ₩1,804 | ₩1,830 | +1.48% | 165만 |
|---|
| 2026.06.30 | ₩1,844 | ₩1,846 | ₩1,804 | ₩1,804 | -2.17% | 123.2만 |
|---|
| 2026.06.29 | ₩1,857 | ₩1,884 | ₩1,824 | ₩1,844 | -0.72% | 89.6만 |
|---|
| 2026.06.26 | ₩1,804 | ₩1,864 | ₩1,790 | ₩1,830 | +1.48% | 128.2만 |
|---|
| 2026.06.25 | ₩1,870 | ₩1,870 | ₩1,777 | ₩1,790 | -4.29% | 262.2만 |
|---|
| 2026.06.24 | ₩1,897 | ₩1,932 | ₩1,857 | ₩1,857 | -2.11% | 130.5만 |
|---|
| 2026.06.23 | ₩1,857 | ₩1,924 | ₩1,857 | ₩1,910 | +2.88% | 156.9만 |
|---|
| 2026.06.22 | ₩1,897 | ₩1,950 | ₩1,870 | ₩1,870 | -1.41% | 368만 |
|---|
| 2026.06.18 | ₩1,924 | ₩1,950 | ₩1,884 | ₩1,897 | -1.39% | 209.3만 |
|---|
| 2026.06.17 | ₩1,910 | ₩1,964 | ₩1,910 | ₩1,924 | +0.70% | 246.7만 |
|---|
| 2026.06.16 | ₩1,924 | ₩1,937 | ₩1,870 | ₩1,910 | -0.69% | 691.3만 |
|---|
| 2026.06.15 | ₩1,910 | ₩1,950 | ₩1,804 | ₩1,910 | 0.00% | 627.2만 |
|---|
| 2026.06.12 | ₩1,937 | ₩1,984 | ₩1,897 | ₩1,897 | -2.07% | 219.8만 |
|---|
| 2026.06.11 | ₩1,910 | ₩1,950 | ₩1,910 | ₩1,950 | +2.10% | 182.4만 |
|---|
| 2026.06.10 | ₩1,937 | ₩1,964 | ₩1,910 | ₩1,937 | 0.00% | 176.5만 |
|---|
| 2026.06.09 | ₩1,937 | ₩1,964 | ₩1,910 | ₩1,950 | +0.69% | 208.3만 |
|---|
| 2026.06.08 | ₩1,897 | ₩1,950 | ₩1,897 | ₩1,937 | +2.11% | 146.9만 |
|---|
| 2026.06.05 | ₩1,937 | ₩1,977 | ₩1,884 | ₩1,897 | -2.07% | 230.2만 |
|---|
| 2026.06.04 | ₩1,870 | ₩1,964 | ₩1,870 | ₩1,910 | +2.14% | 192.8만 |
|---|
| 2026.06.03 | ₩1,884 | ₩1,924 | ₩1,870 | ₩1,884 | 0.00% | 157.7만 |
|---|
| 2026.06.02 | ₩1,937 | ₩1,950 | ₩1,910 | ₩1,924 | -0.69% | 143.1만 |
|---|
| 2026.06.01 | ₩1,957 | ₩1,977 | ₩1,930 | ₩1,950 | -0.34% | 258.4만 |
|---|
| 2026.05.29 | ₩1,977 | ₩1,991 | ₩1,950 | ₩1,977 | 0.00% | 87.8만 |
|---|
| 2026.05.28 | ₩1,910 | ₩2,004 | ₩1,910 | ₩1,991 | +4.20% | 161.6만 |
|---|
| 2026.05.27 | ₩1,924 | ₩1,964 | ₩1,924 | ₩1,937 | +0.69% | 59.6만 |
|---|
| 2026.05.26 | ₩1,937 | ₩1,970 | ₩1,910 | ₩1,924 | -0.69% | 115.6만 |
|---|
| 2026.05.22 | ₩1,964 | ₩1,997 | ₩1,917 | ₩1,937 | -1.36% | 87.8만 |
|---|
| 2026.05.21 | ₩1,910 | ₩1,977 | ₩1,910 | ₩1,964 | +2.80% | 127.4만 |
|---|
| 2026.05.20 | ₩1,844 | ₩1,924 | ₩1,830 | ₩1,924 | +4.35% | 199.7만 |
|---|
| 2026.05.19 | ₩1,844 | ₩1,884 | ₩1,817 | ₩1,844 | 0.00% | 201.6만 |
|---|
| 2026.05.18 | ₩1,897 | ₩1,950 | ₩1,830 | ₩1,857 | -2.11% | 229.1만 |
|---|
| 2026.05.15 | ₩1,910 | ₩1,964 | ₩1,884 | ₩1,910 | 0.00% | 237.3만 |
|---|
| 2026.05.14 | ₩1,870 | ₩1,950 | ₩1,870 | ₩1,950 | +4.29% | 219.9만 |
|---|
| 2026.05.13 | ₩1,870 | ₩1,937 | ₩1,857 | ₩1,884 | +0.71% | 223.1만 |
|---|
| 2026.05.12 | ₩1,897 | ₩1,930 | ₩1,857 | ₩1,884 | -0.70% | 165.9만 |
|---|
| 2026.05.11 | ₩1,897 | ₩1,964 | ₩1,884 | ₩1,910 | +0.70% | 228.8만 |
|---|
| 2026.05.08 | ₩1,910 | ₩1,944 | ₩1,844 | ₩1,917 | +0.35% | 249.4만 |
|---|
| 2026.05.07 | ₩1,924 | ₩1,950 | ₩1,897 | ₩1,937 | +0.69% | 179.7만 |
|---|
| 2026.05.06 | ₩1,910 | ₩1,964 | ₩1,897 | ₩1,924 | +0.70% | 251.8만 |
|---|
| 2026.05.05 | ₩1,897 | ₩1,950 | ₩1,884 | ₩1,910 | +0.70% | 228.9만 |
|---|
| 2026.05.04 | ₩1,870 | ₩1,924 | ₩1,870 | ₩1,897 | +1.43% | 141.5만 |
|---|
| 2026.05.01 | ₩1,844 | ₩1,910 | ₩1,822 | ₩1,884 | +2.17% | 249만 |
|---|
| 2026.04.30 | ₩1,777 | ₩1,830 | ₩1,757 | ₩1,817 | +2.26% | 522.8만 |
|---|
| 2026.04.29 | ₩1,830 | ₩1,870 | ₩1,750 | ₩1,757 | -4.01% | 613.8만 |
|---|
| 2026.04.28 | ₩2,017 | ₩2,031 | ₩1,964 | ₩1,964 | -2.65% | 189.8만 |
|---|
| 2026.04.27 | ₩2,004 | ₩2,071 | ₩2,004 | ₩2,017 | +0.67% | 177.9만 |
|---|
| 2026.04.24 | ₩2,044 | ₩2,071 | ₩1,964 | ₩2,017 | -1.31% | 223.5만 |
|---|
| 2026.04.23 | ₩2,411 | ₩2,431 | ₩1,991 | ₩2,044 | -15.24% | 730.3만 |
|---|
| 2026.04.22 | ₩2,017 | ₩2,365 | ₩2,004 | ₩2,218 | +9.93% | 1132.7만 |
|---|
| 2026.04.21 | ₩2,057 | ₩2,084 | ₩2,004 | ₩2,017 | -1.95% | 115.7만 |
|---|
| 2026.04.20 | ₩2,017 | ₩2,071 | ₩2,004 | ₩2,057 | +1.99% | 193.6만 |
|---|
| 2026.04.17 | ₩2,017 | ₩2,057 | ₩1,991 | ₩2,017 | 0.00% | 126.1만 |
|---|
| 2026.04.16 | ₩2,071 | ₩2,071 | ₩2,004 | ₩2,017 | -2.58% | 155.2만 |
|---|
| 2026.04.15 | ₩1,937 | ₩2,057 | ₩1,937 | ₩2,044 | +5.52% | 195.5만 |
|---|
| 2026.04.14 | ₩1,830 | ₩1,937 | ₩1,830 | ₩1,924 | +5.11% | 164.7만 |
|---|
| 2026.04.13 | ₩1,857 | ₩1,870 | ₩1,817 | ₩1,830 | -1.44% | 144.6만 |
|---|
| 2026.04.10 | ₩1,844 | ₩1,924 | ₩1,817 | ₩1,897 | +2.90% | 190.7만 |
|---|
| 2026.04.09 | ₩1,790 | ₩1,872 | ₩1,790 | ₩1,844 | +2.99% | 158.5만 |
|---|
| 2026.04.08 | ₩1,804 | ₩1,850 | ₩1,790 | ₩1,817 | +0.74% | 189.6만 |
|---|
| 2026.04.07 | ₩1,777 | ₩1,790 | ₩1,723 | ₩1,750 | -1.50% | 200.2만 |
|---|
| 2026.04.06 | ₩1,817 | ₩1,844 | ₩1,790 | ₩1,790 | -1.47% | 118.2만 |
|---|
| 2026.04.02 | ₩1,750 | ₩1,830 | ₩1,750 | ₩1,817 | +3.82% | 86.2만 |
|---|
| 2026.04.01 | ₩1,790 | ₩1,837 | ₩1,766 | ₩1,777 | -0.75% | 82만 |
|---|
| 2026.03.31 | ₩1,710 | ₩1,804 | ₩1,710 | ₩1,763 | +3.13% | 108.4만 |
|---|
| 2026.03.30 | ₩1,737 | ₩1,777 | ₩1,710 | ₩1,723 | -0.77% | 145만 |
|---|
| 2026.03.27 | ₩1,763 | ₩1,777 | ₩1,737 | ₩1,750 | -0.76% | 161.7만 |
|---|
| 2026.03.26 | ₩1,790 | ₩1,824 | ₩1,766 | ₩1,777 | -0.75% | 93.9만 |
|---|
| 2026.03.25 | ₩1,830 | ₩1,870 | ₩1,817 | ₩1,817 | -0.73% | 87.2만 |
|---|
| 2026.03.24 | ₩1,804 | ₩1,844 | ₩1,777 | ₩1,830 | +1.48% | 103.7만 |
|---|
| 2026.03.23 | ₩1,777 | ₩1,844 | ₩1,777 | ₩1,817 | +2.26% | 101.8만 |
|---|
| 2026.03.20 | ₩1,844 | ₩1,850 | ₩1,737 | ₩1,804 | -2.17% | 290.4만 |
|---|
| 2026.03.19 | ₩1,817 | ₩1,857 | ₩1,790 | ₩1,857 | +2.21% | 133.7만 |
|---|
| 2026.03.18 | ₩1,910 | ₩1,930 | ₩1,830 | ₩1,844 | -3.50% | 117.9만 |
|---|
| 2026.03.17 | ₩1,910 | ₩1,964 | ₩1,910 | ₩1,924 | +0.70% | 83.9만 |
|---|
| 2026.03.16 | ₩2,044 | ₩2,051 | ₩1,790 | ₩1,924 | -5.88% | 361.2만 |
|---|
| 2026.03.13 | ₩2,124 | ₩2,191 | ₩2,004 | ₩2,017 | -5.03% | 118.3만 |
|---|
| 2026.03.12 | ₩2,097 | ₩2,218 | ₩2,077 | ₩2,084 | -0.64% | 185.9만 |
|---|
| 2026.03.11 | ₩2,084 | ₩2,124 | ₩2,057 | ₩2,057 | -1.28% | 134.6만 |
|---|
| 2026.03.10 | ₩2,031 | ₩2,162 | ₩2,017 | ₩2,084 | +2.63% | 131.5만 |
|---|
| 2026.03.09 | ₩1,977 | ₩2,071 | ₩1,964 | ₩2,057 | +4.05% | 127만 |
|---|
| 2026.03.06 | ₩2,017 | ₩2,057 | ₩1,977 | ₩2,017 | 0.00% | 87.4만 |
|---|
| 2026.03.05 | ₩2,044 | ₩2,084 | ₩2,017 | ₩2,044 | 0.00% | 62.4만 |
|---|
| 2026.03.04 | ₩2,071 | ₩2,111 | ₩2,044 | ₩2,057 | -0.65% | 95.9만 |
|---|
| 2026.03.03 | ₩1,991 | ₩2,057 | ₩1,977 | ₩2,044 | +2.68% | 100만 |
|---|
| 2026.03.02 | ₩2,017 | ₩2,064 | ₩1,997 | ₩2,031 | +0.66% | 123.3만 |
|---|
| 2026.02.27 | ₩2,071 | ₩2,101 | ₩2,044 | ₩2,057 | -0.65% | 73.8만 |
|---|
| 2026.02.26 | ₩2,051 | ₩2,124 | ₩2,044 | ₩2,111 | +2.93% | 82.9만 |
|---|
| 2026.02.25 | ₩2,057 | ₩2,084 | ₩2,044 | ₩2,071 | +0.65% | 82.2만 |
|---|
| 2026.02.24 | ₩1,991 | ₩2,084 | ₩1,991 | ₩2,071 | +4.03% | 83.8만 |
|---|
| 2026.02.23 | ₩2,084 | ₩2,097 | ₩1,977 | ₩1,991 | -4.49% | 140.7만 |
|---|
| 2026.02.20 | ₩2,017 | ₩2,137 | ₩2,017 | ₩2,111 | +4.64% | 199.7만 |
|---|
| 2026.02.19 | ₩2,017 | ₩2,071 | ₩1,977 | ₩2,057 | +1.99% | 104.5만 |
|---|
| 2026.02.18 | ₩1,991 | ₩2,044 | ₩1,991 | ₩2,017 | +1.34% | 92.5만 |
|---|
| 2026.02.17 | ₩1,991 | ₩2,044 | ₩1,991 | ₩2,004 | +0.67% | 58.3만 |
|---|
| 2026.02.13 | ₩1,964 | ₩2,071 | ₩1,964 | ₩2,004 | +2.04% | 72.4만 |
|---|
| 2026.02.12 | ₩2,004 | ₩2,031 | ₩1,950 | ₩2,004 | 0.00% | 119.8만 |
|---|
| 2026.02.11 | ₩2,004 | ₩2,017 | ₩1,964 | ₩2,004 | 0.00% | 90.9만 |
|---|
| 2026.02.10 | ₩2,017 | ₩2,071 | ₩1,991 | ₩1,991 | -1.32% | 107.5만 |
|---|
| 2026.02.09 | ₩2,011 | ₩2,044 | ₩1,991 | ₩2,017 | +0.33% | 80.8만 |
|---|
| 2026.02.06 | ₩1,950 | ₩2,031 | ₩1,937 | ₩2,017 | +3.42% | 87.6만 |
|---|
| 2026.02.05 | ₩2,057 | ₩2,069 | ₩1,924 | ₩1,937 | -5.84% | 306.6만 |
|---|
| 2026.02.04 | ₩2,084 | ₩2,124 | ₩2,031 | ₩2,084 | 0.00% | 152.1만 |
|---|
| 2026.02.03 | ₩2,044 | ₩2,124 | ₩2,017 | ₩2,124 | +3.92% | 123.6만 |
|---|
| 2026.02.02 | ₩2,044 | ₩2,097 | ₩2,031 | ₩2,044 | 0.00% | 117.6만 |
|---|
| 2026.01.30 | ₩2,084 | ₩2,111 | ₩2,057 | ₩2,057 | -1.28% | 130만 |
|---|
| 2026.01.29 | ₩2,111 | ₩2,124 | ₩2,057 | ₩2,084 | -1.27% | 146.9만 |
|---|
| 2026.01.28 | ₩2,137 | ₩2,178 | ₩2,111 | ₩2,111 | -1.25% | 148.2만 |
|---|
| 2026.01.27 | ₩2,137 | ₩2,164 | ₩2,111 | ₩2,137 | 0.00% | 97만 |
|---|
| 2026.01.26 | ₩2,164 | ₩2,191 | ₩2,124 | ₩2,124 | -1.85% | 134.1만 |
|---|
| 2026.01.23 | ₩2,178 | ₩2,218 | ₩2,151 | ₩2,191 | +0.61% | 135.6만 |
|---|
| 2026.01.22 | ₩2,137 | ₩2,231 | ₩2,111 | ₩2,178 | +1.87% | 207.5만 |
|---|
| 2026.01.21 | ₩2,084 | ₩2,159 | ₩2,084 | ₩2,111 | +1.28% | 127.6만 |
|---|
| 2026.01.20 | ₩2,097 | ₩2,150 | ₩1,937 | ₩2,111 | +0.64% | 243.4만 |
|---|
| 2026.01.16 | ₩2,151 | ₩2,191 | ₩2,004 | ₩2,151 | 0.00% | 342.3만 |
|---|
| 2026.01.15 | ₩2,164 | ₩2,191 | ₩2,151 | ₩2,164 | 0.00% | 232.2만 |
|---|
| 2026.01.14 | ₩2,191 | ₩2,231 | ₩2,158 | ₩2,178 | -0.61% | 170.3만 |
|---|
| 2026.01.13 | ₩2,224 | ₩2,258 | ₩2,184 | ₩2,204 | -0.90% | 308.8만 |
|---|
| 2026.01.12 | ₩2,218 | ₩2,271 | ₩2,158 | ₩2,218 | 0.00% | 387.1만 |
|---|
| 2026.01.09 | ₩2,231 | ₩2,244 | ₩2,178 | ₩2,218 | -0.60% | 306.6만 |
|---|
| 2026.01.08 | ₩2,151 | ₩2,244 | ₩2,151 | ₩2,191 | +1.86% | 140.5만 |
|---|
| 2026.01.07 | ₩2,244 | ₩2,252 | ₩2,195 | ₩2,204 | -1.79% | 141.4만 |
|---|
| 2026.01.06 | ₩2,298 | ₩2,325 | ₩2,231 | ₩2,244 | -2.33% | 125.8만 |
|---|
| 2026.01.05 | ₩2,325 | ₩2,338 | ₩2,264 | ₩2,284 | -1.72% | 139.9만 |
|---|
| 2026.01.02 | ₩2,204 | ₩2,338 | ₩2,204 | ₩2,325 | +5.45% | 217.9만 |
|---|
| 2025.12.31 | ₩2,204 | ₩2,231 | ₩2,178 | ₩2,218 | +0.61% | 268.2만 |
|---|
| 2025.12.30 | ₩2,271 | ₩2,298 | ₩2,204 | ₩2,204 | -2.94% | 261.5만 |
|---|
| 2025.12.29 | ₩2,284 | ₩2,365 | ₩2,271 | ₩2,284 | 0.00% | 245.7만 |
|---|
| 2025.12.26 | ₩2,378 | ₩2,385 | ₩2,284 | ₩2,311 | -2.81% | 192.4만 |
|---|
| 2025.12.24 | ₩2,365 | ₩2,391 | ₩2,325 | ₩2,365 | 0.00% | 103.8만 |
|---|
| 2025.12.23 | ₩2,365 | ₩2,458 | ₩2,298 | ₩2,378 | +0.56% | 392.4만 |
|---|
| 2025.12.22 | ₩2,552 | ₩2,578 | ₩2,365 | ₩2,391 | -6.28% | 622.5만 |
|---|
| 2025.12.19 | ₩2,739 | ₩2,765 | ₩2,525 | ₩2,565 | -6.34% | 558.9만 |
|---|
| 2025.12.18 | ₩2,859 | ₩3,126 | ₩2,705 | ₩2,725 | -4.67% | 1320.8만 |
|---|
| 2025.12.17 | ₩2,872 | ₩3,033 | ₩2,752 | ₩2,765 | -3.72% | 814.5만 |
|---|
| 2025.12.16 | ₩2,538 | ₩2,899 | ₩2,498 | ₩2,872 | +13.16% | 932.5만 |
|---|
| 2025.12.15 | ₩3,006 | ₩3,006 | ₩2,552 | ₩2,565 | -14.67% | 1101.4만 |
|---|
| 2025.12.12 | ₩2,805 | ₩3,006 | ₩2,739 | ₩2,952 | +5.24% | 1947.8만 |
|---|
| 2025.12.11 | ₩2,271 | ₩2,378 | ₩2,258 | ₩2,365 | +4.12% | 287.2만 |
|---|
| 2025.12.10 | ₩2,284 | ₩2,325 | ₩2,236 | ₩2,271 | -0.58% | 147.6만 |
|---|
| 2025.12.09 | ₩2,231 | ₩2,338 | ₩2,211 | ₩2,284 | +2.40% | 184.3만 |
|---|
| 2025.12.08 | ₩2,258 | ₩2,298 | ₩2,218 | ₩2,244 | -0.59% | 108.7만 |
|---|
| 2025.12.05 | ₩2,325 | ₩2,351 | ₩2,258 | ₩2,271 | -2.30% | 169.2만 |
|---|
| 2025.12.04 | ₩2,311 | ₩2,365 | ₩2,304 | ₩2,351 | +1.73% | 107.9만 |
|---|
| 2025.12.03 | ₩2,271 | ₩2,351 | ₩2,258 | ₩2,325 | +2.35% | 86.9만 |
|---|
| 2025.12.02 | ₩2,231 | ₩2,338 | ₩2,231 | ₩2,271 | +1.80% | 159.2만 |
|---|
| 2025.12.01 | ₩2,325 | ₩2,325 | ₩2,231 | ₩2,244 | -3.45% | 138.1만 |
|---|
| 2025.11.28 | ₩2,298 | ₩2,371 | ₩2,286 | ₩2,351 | +2.33% | 91만 |
|---|
| 2025.11.26 | ₩2,325 | ₩2,378 | ₩2,298 | ₩2,325 | 0.00% | 126.4만 |
|---|
| 2025.11.25 | ₩2,338 | ₩2,365 | ₩2,278 | ₩2,325 | -0.57% | 112.5만 |
|---|
| 2025.11.24 | ₩2,191 | ₩2,391 | ₩2,191 | ₩2,365 | +7.93% | 251.9만 |
|---|
| 2025.11.21 | ₩2,124 | ₩2,178 | ₩2,100 | ₩2,151 | +1.26% | 302.7만 |
|---|
| 2025.11.20 | ₩2,184 | ₩2,231 | ₩2,124 | ₩2,124 | -2.75% | 159.1만 |
|---|
| 2025.11.19 | ₩2,218 | ₩2,244 | ₩2,137 | ₩2,164 | -2.41% | 372.8만 |
|---|
| 2025.11.18 | ₩2,191 | ₩2,258 | ₩2,164 | ₩2,244 | +2.44% | 173.5만 |
|---|
| 2025.11.17 | ₩2,218 | ₩2,284 | ₩2,198 | ₩2,231 | +0.60% | 351만 |
|---|
| 2025.11.14 | ₩2,231 | ₩2,311 | ₩2,218 | ₩2,244 | +0.60% | 344.7만 |
|---|
| 2025.11.13 | ₩2,351 | ₩2,365 | ₩2,238 | ₩2,271 | -3.41% | 397.4만 |
|---|
| 2025.11.12 | ₩2,471 | ₩2,485 | ₩2,386 | ₩2,391 | -3.24% | 124.5만 |
|---|
| 2025.11.11 | ₩2,485 | ₩2,498 | ₩2,445 | ₩2,471 | -0.54% | 133.3만 |
|---|
| 2025.11.10 | ₩2,405 | ₩2,538 | ₩2,391 | ₩2,498 | +3.89% | 246.4만 |
|---|
| 2025.11.07 | ₩2,298 | ₩2,378 | ₩2,258 | ₩2,378 | +3.49% | 281.5만 |
|---|
| 2025.11.06 | ₩2,458 | ₩2,458 | ₩2,351 | ₩2,351 | -4.35% | 253.4만 |
|---|
| 2025.11.05 | ₩2,498 | ₩2,538 | ₩2,458 | ₩2,471 | -1.07% | 206.5만 |
|---|
| 2025.11.04 | ₩2,538 | ₩2,659 | ₩2,431 | ₩2,485 | -2.11% | 580.5만 |
|---|
| 2025.11.03 | ₩2,932 | ₩2,939 | ₩2,846 | ₩2,926 | -0.23% | 182.1만 |
|---|
| 2025.10.31 | ₩2,859 | ₩2,926 | ₩2,846 | ₩2,872 | +0.47% | 113.2만 |
|---|
| 2025.10.30 | ₩2,872 | ₩2,912 | ₩2,846 | ₩2,846 | -0.93% | 134.6만 |
|---|
| 2025.10.29 | ₩2,939 | ₩3,006 | ₩2,872 | ₩2,886 | -1.82% | 203.4만 |
|---|
| 2025.10.28 | ₩2,992 | ₩2,992 | ₩2,912 | ₩2,939 | -1.79% | 155.4만 |
|---|
| 2025.10.27 | ₩3,033 | ₩3,059 | ₩2,939 | ₩2,992 | -1.32% | 206.6만 |
|---|
| 2025.10.24 | ₩3,019 | ₩3,086 | ₩2,979 | ₩2,992 | -0.88% | 163.9만 |
|---|
| 2025.10.23 | ₩2,939 | ₩3,033 | ₩2,926 | ₩2,966 | +0.91% | 143만 |
|---|
| 2025.10.22 | ₩2,979 | ₩3,019 | ₩2,872 | ₩2,939 | -1.35% | 210.6만 |
|---|
| 2025.10.21 | ₩3,153 | ₩3,153 | ₩2,986 | ₩3,006 | -4.66% | 282.1만 |
|---|
| 2025.10.20 | ₩3,139 | ₩3,206 | ₩3,126 | ₩3,153 | +0.43% | 167.7만 |
|---|
| 2025.10.17 | ₩3,079 | ₩3,180 | ₩3,073 | ₩3,113 | +1.08% | 395.6만 |
|---|
| 2025.10.16 | ₩3,313 | ₩3,367 | ₩3,153 | ₩3,180 | -4.03% | 296만 |
|---|
| 2025.10.15 | ₩3,286 | ₩3,433 | ₩3,220 | ₩3,313 | +0.81% | 583.2만 |
|---|
| 2025.10.14 | ₩3,246 | ₩3,300 | ₩3,166 | ₩3,260 | +0.41% | 507.8만 |
|---|
| 2025.10.13 | ₩3,460 | ₩3,471 | ₩3,233 | ₩3,313 | -4.25% | 387.7만 |
|---|
| 2025.10.10 | ₩3,781 | ₩3,794 | ₩3,353 | ₩3,367 | -10.95% | 549.9만 |
|---|