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 | ₩1,644 | ₩1,644 | ₩1,617 | ₩1,631 | -0.81% | 76.9만 |
| 2026.10.08 | ₩1,671 | ₩1,684 | ₩1,617 | ₩1,631 | -2.40% | 138.8만 |
| 2026.10.07 | ₩1,631 | ₩1,684 | ₩1,617 | ₩1,671 | +2.46% | 125.1만 |
| 2026.10.06 | ₩1,671 | ₩1,671 | ₩1,624 | ₩1,644 | -1.60% | 138.3만 |
| 2026.10.05 | ₩1,671 | ₩1,684 | ₩1,644 | ₩1,671 | 0.00% | 121.4만 |
| 2026.10.02 | ₩1,697 | ₩1,718 | ₩1,657 | ₩1,657 | -2.36% | 121.5만 |
| 2026.10.01 | ₩1,711 | ₩1,724 | ₩1,671 | ₩1,684 | -1.56% | 121.7만 |
| 2026.09.30 | ₩1,804 | ₩1,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,724 |
| -4.44% |
| 199.6만 |
| 2026.09.29 | ₩1,871 | ₩1,885 | ₩1,811 | ₩1,818 | -2.86% | 194.6만 |
|---|
| 2026.09.28 | ₩1,844 | ₩1,885 | ₩1,844 | ₩1,858 | +0.72% | 72.4만 |
|---|
| 2026.09.25 | ₩1,858 | ₩1,885 | ₩1,851 | ₩1,871 | +0.72% | 68.9만 |
|---|
| 2026.09.24 | ₩1,844 | ₩1,898 | ₩1,844 | ₩1,871 | +1.45% | 152.2만 |
|---|
| 2026.09.23 | ₩1,885 | ₩1,891 | ₩1,844 | ₩1,871 | -0.71% | 66.5만 |
|---|
| 2026.09.22 | ₩1,831 | ₩1,898 | ₩1,831 | ₩1,885 | +2.92% | 101만 |
|---|
| 2026.09.21 | ₩1,831 | ₩1,858 | ₩1,804 | ₩1,831 | 0.00% | 99.3만 |
|---|
| 2026.09.18 | ₩1,818 | ₩1,844 | ₩1,791 | ₩1,831 | +0.74% | 222.2만 |
|---|
| 2026.09.17 | ₩1,844 | ₩1,858 | ₩1,804 | ₩1,818 | -1.45% | 107.7만 |
|---|
| 2026.09.16 | ₩1,804 | ₩1,858 | ₩1,804 | ₩1,844 | +2.22% | 153.3만 |
|---|
| 2026.09.15 | ₩1,804 | ₩1,831 | ₩1,778 | ₩1,804 | 0.00% | 127.9만 |
|---|
| 2026.09.14 | ₩1,778 | ₩1,831 | ₩1,778 | ₩1,831 | +3.01% | 98.5만 |
|---|
| 2026.09.11 | ₩1,804 | ₩1,831 | ₩1,778 | ₩1,791 | -0.74% | 202.1만 |
|---|
| 2026.09.10 | ₩1,818 | ₩1,898 | ₩1,778 | ₩1,791 | -1.47% | 162.1만 |
|---|
| 2026.09.09 | ₩1,925 | ₩1,925 | ₩1,851 | ₩1,871 | -2.78% | 166.6만 |
|---|
| 2026.09.08 | ₩1,898 | ₩1,951 | ₩1,871 | ₩1,925 | +1.41% | 121.1만 |
|---|
| 2026.09.04 | ₩1,858 | ₩1,938 | ₩1,858 | ₩1,918 | +3.24% | 82.5만 |
|---|
| 2026.09.03 | ₩1,898 | ₩1,911 | ₩1,831 | ₩1,885 | -0.70% | 129.5만 |
|---|
| 2026.09.02 | ₩1,818 | ₩1,898 | ₩1,818 | ₩1,898 | +4.41% | 96.4만 |
|---|
| 2026.09.01 | ₩1,804 | ₩1,844 | ₩1,798 | ₩1,818 | +0.74% | 105.5만 |
|---|
| 2026.08.31 | ₩1,804 | ₩1,844 | ₩1,791 | ₩1,831 | +1.48% | 108.9만 |
|---|
| 2026.08.28 | ₩1,791 | ₩1,818 | ₩1,764 | ₩1,811 | +1.12% | 118만 |
|---|
| 2026.08.27 | ₩1,831 | ₩1,858 | ₩1,791 | ₩1,804 | -1.46% | 84.4만 |
|---|
| 2026.08.26 | ₩1,858 | ₩1,858 | ₩1,791 | ₩1,844 | -0.72% | 99.6만 |
|---|
| 2026.08.25 | ₩1,804 | ₩1,871 | ₩1,791 | ₩1,831 | +1.48% | 87.4만 |
|---|
| 2026.08.24 | ₩1,818 | ₩1,858 | ₩1,778 | ₩1,818 | 0.00% | 112.7만 |
|---|
| 2026.08.21 | ₩1,764 | ₩1,871 | ₩1,764 | ₩1,831 | +3.79% | 183.3만 |
|---|
| 2026.08.20 | ₩1,744 | ₩1,831 | ₩1,744 | ₩1,778 | +1.92% | 302.8만 |
|---|
| 2026.08.19 | ₩1,644 | ₩1,764 | ₩1,644 | ₩1,751 | +6.50% | 191.5만 |
|---|
| 2026.08.18 | ₩1,644 | ₩1,697 | ₩1,644 | ₩1,644 | 0.00% | 75.3만 |
|---|
| 2026.08.17 | ₩1,671 | ₩1,697 | ₩1,644 | ₩1,644 | -1.60% | 111.7만 |
|---|
| 2026.08.14 | ₩1,671 | ₩1,711 | ₩1,644 | ₩1,684 | +0.80% | 125.6만 |
|---|
| 2026.08.13 | ₩1,691 | ₩1,724 | ₩1,657 | ₩1,671 | -1.19% | 168.4만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,738 | ₩1,671 | ₩1,684 | 0.00% | 138.9만 |
|---|
| 2026.08.11 | ₩1,631 | ₩1,738 | ₩1,631 | ₩1,738 | +6.56% | 322.4만 |
|---|
| 2026.08.10 | ₩1,631 | ₩1,683 | ₩1,604 | ₩1,631 | 0.00% | 217.7만 |
|---|
| 2026.08.07 | ₩1,604 | ₩1,671 | ₩1,604 | ₩1,644 | +2.50% | 180.4만 |
|---|
| 2026.08.06 | ₩1,617 | ₩1,631 | ₩1,604 | ₩1,604 | -0.83% | 114.6만 |
|---|
| 2026.08.05 | ₩1,651 | ₩1,657 | ₩1,604 | ₩1,617 | -2.02% | 134.1만 |
|---|
| 2026.08.04 | ₩1,617 | ₩1,644 | ₩1,617 | ₩1,617 | 0.00% | 159.1만 |
|---|
| 2026.08.03 | ₩1,644 | ₩1,711 | ₩1,604 | ₩1,637 | -0.41% | 317.8만 |
|---|
| 2026.07.31 | ₩1,657 | ₩1,671 | ₩1,617 | ₩1,644 | -0.81% | 187.1만 |
|---|
| 2026.07.30 | ₩1,591 | ₩1,684 | ₩1,591 | ₩1,671 | +5.04% | 158.4만 |
|---|
| 2026.07.29 | ₩1,631 | ₩1,671 | ₩1,557 | ₩1,604 | -1.64% | 301.1만 |
|---|
| 2026.07.28 | ₩1,724 | ₩1,724 | ₩1,617 | ₩1,631 | -5.43% | 341.7만 |
|---|
| 2026.07.27 | ₩1,671 | ₩1,824 | ₩1,671 | ₩1,804 | +8.00% | 406.1만 |
|---|
| 2026.07.24 | ₩1,671 | ₩1,697 | ₩1,657 | ₩1,664 | -0.40% | 170.9만 |
|---|
| 2026.07.23 | ₩1,697 | ₩1,711 | ₩1,671 | ₩1,671 | -1.57% | 79.3만 |
|---|
| 2026.07.22 | ₩1,711 | ₩1,724 | ₩1,657 | ₩1,697 | -0.78% | 153.5만 |
|---|
| 2026.07.21 | ₩1,711 | ₩1,724 | ₩1,697 | ₩1,724 | +0.78% | 57.1만 |
|---|
| 2026.07.20 | ₩1,697 | ₩1,724 | ₩1,684 | ₩1,711 | +0.79% | 148.1만 |
|---|
| 2026.07.17 | ₩1,711 | ₩1,744 | ₩1,711 | ₩1,711 | 0.00% | 89만 |
|---|
| 2026.07.16 | ₩1,724 | ₩1,778 | ₩1,684 | ₩1,724 | 0.00% | 372.3만 |
|---|
| 2026.07.15 | ₩1,738 | ₩1,778 | ₩1,724 | ₩1,724 | -0.77% | 95.8만 |
|---|
| 2026.07.14 | ₩1,751 | ₩1,771 | ₩1,738 | ₩1,738 | -0.76% | 95.6만 |
|---|
| 2026.07.13 | ₩1,724 | ₩1,784 | ₩1,724 | ₩1,751 | +1.55% | 105.3만 |
|---|
| 2026.07.10 | ₩1,764 | ₩1,776 | ₩1,731 | ₩1,751 | -0.76% | 127.4만 |
|---|
| 2026.07.09 | ₩1,738 | ₩1,778 | ₩1,738 | ₩1,751 | +0.77% | 64.7만 |
|---|
| 2026.07.08 | ₩1,738 | ₩1,764 | ₩1,711 | ₩1,751 | +0.77% | 116.9만 |
|---|
| 2026.07.07 | ₩1,724 | ₩1,764 | ₩1,724 | ₩1,738 | +0.78% | 110.2만 |
|---|
| 2026.07.06 | ₩1,844 | ₩1,851 | ₩1,711 | ₩1,738 | -5.80% | 489.2만 |
|---|
| 2026.07.02 | ₩1,831 | ₩1,885 | ₩1,824 | ₩1,838 | +0.36% | 269만 |
|---|
| 2026.07.01 | ₩1,804 | ₩1,898 | ₩1,804 | ₩1,831 | +1.48% | 165만 |
|---|
| 2026.06.30 | ₩1,844 | ₩1,847 | ₩1,804 | ₩1,804 | -2.17% | 123.2만 |
|---|
| 2026.06.29 | ₩1,858 | ₩1,885 | ₩1,824 | ₩1,844 | -0.72% | 89.6만 |
|---|
| 2026.06.26 | ₩1,804 | ₩1,865 | ₩1,791 | ₩1,831 | +1.48% | 128.2만 |
|---|
| 2026.06.25 | ₩1,871 | ₩1,871 | ₩1,778 | ₩1,791 | -4.29% | 262.2만 |
|---|
| 2026.06.24 | ₩1,898 | ₩1,933 | ₩1,858 | ₩1,858 | -2.11% | 130.5만 |
|---|
| 2026.06.23 | ₩1,858 | ₩1,925 | ₩1,858 | ₩1,911 | +2.88% | 156.9만 |
|---|
| 2026.06.22 | ₩1,898 | ₩1,951 | ₩1,871 | ₩1,871 | -1.41% | 368만 |
|---|
| 2026.06.18 | ₩1,925 | ₩1,951 | ₩1,885 | ₩1,898 | -1.39% | 209.3만 |
|---|
| 2026.06.17 | ₩1,911 | ₩1,965 | ₩1,911 | ₩1,925 | +0.70% | 246.7만 |
|---|
| 2026.06.16 | ₩1,925 | ₩1,938 | ₩1,871 | ₩1,911 | -0.69% | 691.3만 |
|---|
| 2026.06.15 | ₩1,911 | ₩1,951 | ₩1,804 | ₩1,911 | 0.00% | 627.2만 |
|---|
| 2026.06.12 | ₩1,938 | ₩1,985 | ₩1,898 | ₩1,898 | -2.07% | 219.8만 |
|---|
| 2026.06.11 | ₩1,911 | ₩1,951 | ₩1,911 | ₩1,951 | +2.10% | 182.4만 |
|---|
| 2026.06.10 | ₩1,938 | ₩1,965 | ₩1,911 | ₩1,938 | 0.00% | 176.5만 |
|---|
| 2026.06.09 | ₩1,938 | ₩1,965 | ₩1,911 | ₩1,951 | +0.69% | 208.3만 |
|---|
| 2026.06.08 | ₩1,898 | ₩1,951 | ₩1,898 | ₩1,938 | +2.11% | 146.9만 |
|---|
| 2026.06.05 | ₩1,938 | ₩1,978 | ₩1,885 | ₩1,898 | -2.07% | 230.2만 |
|---|
| 2026.06.04 | ₩1,871 | ₩1,965 | ₩1,871 | ₩1,911 | +2.14% | 192.8만 |
|---|
| 2026.06.03 | ₩1,885 | ₩1,925 | ₩1,871 | ₩1,885 | 0.00% | 157.7만 |
|---|
| 2026.06.02 | ₩1,938 | ₩1,951 | ₩1,911 | ₩1,925 | -0.69% | 143.1만 |
|---|
| 2026.06.01 | ₩1,958 | ₩1,978 | ₩1,931 | ₩1,951 | -0.34% | 258.4만 |
|---|
| 2026.05.29 | ₩1,978 | ₩1,992 | ₩1,951 | ₩1,978 | 0.00% | 87.8만 |
|---|
| 2026.05.28 | ₩1,911 | ₩2,005 | ₩1,911 | ₩1,992 | +4.20% | 161.6만 |
|---|
| 2026.05.27 | ₩1,925 | ₩1,965 | ₩1,925 | ₩1,938 | +0.69% | 59.6만 |
|---|
| 2026.05.26 | ₩1,938 | ₩1,971 | ₩1,911 | ₩1,925 | -0.69% | 115.6만 |
|---|
| 2026.05.22 | ₩1,965 | ₩1,998 | ₩1,918 | ₩1,938 | -1.36% | 87.8만 |
|---|
| 2026.05.21 | ₩1,911 | ₩1,978 | ₩1,911 | ₩1,965 | +2.80% | 127.4만 |
|---|
| 2026.05.20 | ₩1,844 | ₩1,925 | ₩1,831 | ₩1,925 | +4.35% | 199.7만 |
|---|
| 2026.05.19 | ₩1,844 | ₩1,885 | ₩1,818 | ₩1,844 | 0.00% | 201.6만 |
|---|
| 2026.05.18 | ₩1,898 | ₩1,951 | ₩1,831 | ₩1,858 | -2.11% | 229.1만 |
|---|
| 2026.05.15 | ₩1,911 | ₩1,965 | ₩1,885 | ₩1,911 | 0.00% | 237.3만 |
|---|
| 2026.05.14 | ₩1,871 | ₩1,951 | ₩1,871 | ₩1,951 | +4.29% | 219.9만 |
|---|
| 2026.05.13 | ₩1,871 | ₩1,938 | ₩1,858 | ₩1,885 | +0.71% | 223.1만 |
|---|
| 2026.05.12 | ₩1,898 | ₩1,931 | ₩1,858 | ₩1,885 | -0.70% | 165.9만 |
|---|
| 2026.05.11 | ₩1,898 | ₩1,965 | ₩1,885 | ₩1,911 | +0.70% | 228.8만 |
|---|
| 2026.05.08 | ₩1,911 | ₩1,945 | ₩1,844 | ₩1,918 | +0.35% | 249.4만 |
|---|
| 2026.05.07 | ₩1,925 | ₩1,951 | ₩1,898 | ₩1,938 | +0.69% | 179.7만 |
|---|
| 2026.05.06 | ₩1,911 | ₩1,965 | ₩1,898 | ₩1,925 | +0.70% | 251.8만 |
|---|
| 2026.05.05 | ₩1,898 | ₩1,951 | ₩1,885 | ₩1,911 | +0.70% | 228.9만 |
|---|
| 2026.05.04 | ₩1,871 | ₩1,925 | ₩1,871 | ₩1,898 | +1.43% | 141.5만 |
|---|
| 2026.05.01 | ₩1,844 | ₩1,911 | ₩1,823 | ₩1,885 | +2.17% | 249만 |
|---|
| 2026.04.30 | ₩1,778 | ₩1,831 | ₩1,758 | ₩1,818 | +2.26% | 522.8만 |
|---|
| 2026.04.29 | ₩1,831 | ₩1,871 | ₩1,751 | ₩1,758 | -4.01% | 613.8만 |
|---|
| 2026.04.28 | ₩2,018 | ₩2,032 | ₩1,965 | ₩1,965 | -2.65% | 189.8만 |
|---|
| 2026.04.27 | ₩2,005 | ₩2,072 | ₩2,005 | ₩2,018 | +0.67% | 177.9만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,072 | ₩1,965 | ₩2,018 | -1.31% | 223.5만 |
|---|
| 2026.04.23 | ₩2,413 | ₩2,433 | ₩1,992 | ₩2,045 | -15.24% | 730.3만 |
|---|
| 2026.04.22 | ₩2,018 | ₩2,366 | ₩2,005 | ₩2,219 | +9.93% | 1132.7만 |
|---|
| 2026.04.21 | ₩2,058 | ₩2,085 | ₩2,005 | ₩2,018 | -1.95% | 115.7만 |
|---|
| 2026.04.20 | ₩2,018 | ₩2,072 | ₩2,005 | ₩2,058 | +1.99% | 193.6만 |
|---|
| 2026.04.17 | ₩2,018 | ₩2,058 | ₩1,992 | ₩2,018 | 0.00% | 126.1만 |
|---|
| 2026.04.16 | ₩2,072 | ₩2,072 | ₩2,005 | ₩2,018 | -2.58% | 155.2만 |
|---|
| 2026.04.15 | ₩1,938 | ₩2,058 | ₩1,938 | ₩2,045 | +5.52% | 195.5만 |
|---|
| 2026.04.14 | ₩1,831 | ₩1,938 | ₩1,831 | ₩1,925 | +5.11% | 164.7만 |
|---|
| 2026.04.13 | ₩1,858 | ₩1,871 | ₩1,818 | ₩1,831 | -1.44% | 144.6만 |
|---|
| 2026.04.10 | ₩1,844 | ₩1,925 | ₩1,818 | ₩1,898 | +2.90% | 190.7만 |
|---|
| 2026.04.09 | ₩1,791 | ₩1,873 | ₩1,791 | ₩1,844 | +2.99% | 158.5만 |
|---|
| 2026.04.08 | ₩1,804 | ₩1,851 | ₩1,791 | ₩1,818 | +0.74% | 189.6만 |
|---|
| 2026.04.07 | ₩1,778 | ₩1,791 | ₩1,724 | ₩1,751 | -1.50% | 200.2만 |
|---|
| 2026.04.06 | ₩1,818 | ₩1,844 | ₩1,791 | ₩1,791 | -1.47% | 118.2만 |
|---|
| 2026.04.02 | ₩1,751 | ₩1,831 | ₩1,751 | ₩1,818 | +3.82% | 86.2만 |
|---|
| 2026.04.01 | ₩1,791 | ₩1,838 | ₩1,767 | ₩1,778 | -0.75% | 82만 |
|---|
| 2026.03.31 | ₩1,711 | ₩1,804 | ₩1,711 | ₩1,764 | +3.13% | 108.4만 |
|---|
| 2026.03.30 | ₩1,738 | ₩1,778 | ₩1,711 | ₩1,724 | -0.77% | 145만 |
|---|
| 2026.03.27 | ₩1,764 | ₩1,778 | ₩1,738 | ₩1,751 | -0.76% | 161.7만 |
|---|
| 2026.03.26 | ₩1,791 | ₩1,824 | ₩1,767 | ₩1,778 | -0.75% | 93.9만 |
|---|
| 2026.03.25 | ₩1,831 | ₩1,871 | ₩1,818 | ₩1,818 | -0.73% | 87.2만 |
|---|
| 2026.03.24 | ₩1,804 | ₩1,844 | ₩1,778 | ₩1,831 | +1.48% | 103.7만 |
|---|
| 2026.03.23 | ₩1,778 | ₩1,844 | ₩1,778 | ₩1,818 | +2.26% | 101.8만 |
|---|
| 2026.03.20 | ₩1,844 | ₩1,851 | ₩1,738 | ₩1,804 | -2.17% | 290.4만 |
|---|
| 2026.03.19 | ₩1,818 | ₩1,858 | ₩1,791 | ₩1,858 | +2.21% | 133.7만 |
|---|
| 2026.03.18 | ₩1,911 | ₩1,931 | ₩1,831 | ₩1,844 | -3.50% | 117.9만 |
|---|
| 2026.03.17 | ₩1,911 | ₩1,965 | ₩1,911 | ₩1,925 | +0.70% | 83.9만 |
|---|
| 2026.03.16 | ₩2,045 | ₩2,052 | ₩1,791 | ₩1,925 | -5.88% | 361.2만 |
|---|
| 2026.03.13 | ₩2,125 | ₩2,192 | ₩2,005 | ₩2,018 | -5.03% | 118.3만 |
|---|
| 2026.03.12 | ₩2,098 | ₩2,219 | ₩2,078 | ₩2,085 | -0.64% | 185.9만 |
|---|
| 2026.03.11 | ₩2,085 | ₩2,125 | ₩2,058 | ₩2,058 | -1.28% | 134.6만 |
|---|
| 2026.03.10 | ₩2,032 | ₩2,163 | ₩2,018 | ₩2,085 | +2.63% | 131.5만 |
|---|
| 2026.03.09 | ₩1,978 | ₩2,072 | ₩1,965 | ₩2,058 | +4.05% | 127만 |
|---|
| 2026.03.06 | ₩2,018 | ₩2,058 | ₩1,978 | ₩2,018 | 0.00% | 87.4만 |
|---|
| 2026.03.05 | ₩2,045 | ₩2,085 | ₩2,018 | ₩2,045 | 0.00% | 62.4만 |
|---|
| 2026.03.04 | ₩2,072 | ₩2,112 | ₩2,045 | ₩2,058 | -0.65% | 95.9만 |
|---|
| 2026.03.03 | ₩1,992 | ₩2,058 | ₩1,978 | ₩2,045 | +2.68% | 100만 |
|---|
| 2026.03.02 | ₩2,018 | ₩2,065 | ₩1,998 | ₩2,032 | +0.66% | 123.3만 |
|---|
| 2026.02.27 | ₩2,072 | ₩2,102 | ₩2,045 | ₩2,058 | -0.65% | 73.8만 |
|---|
| 2026.02.26 | ₩2,052 | ₩2,125 | ₩2,045 | ₩2,112 | +2.93% | 82.9만 |
|---|
| 2026.02.25 | ₩2,058 | ₩2,085 | ₩2,045 | ₩2,072 | +0.65% | 82.2만 |
|---|
| 2026.02.24 | ₩1,992 | ₩2,085 | ₩1,992 | ₩2,072 | +4.03% | 83.8만 |
|---|
| 2026.02.23 | ₩2,085 | ₩2,098 | ₩1,978 | ₩1,992 | -4.49% | 140.7만 |
|---|
| 2026.02.20 | ₩2,018 | ₩2,139 | ₩2,018 | ₩2,112 | +4.64% | 199.7만 |
|---|
| 2026.02.19 | ₩2,018 | ₩2,072 | ₩1,978 | ₩2,058 | +1.99% | 104.5만 |
|---|
| 2026.02.18 | ₩1,992 | ₩2,045 | ₩1,992 | ₩2,018 | +1.34% | 92.5만 |
|---|
| 2026.02.17 | ₩1,992 | ₩2,045 | ₩1,992 | ₩2,005 | +0.67% | 58.3만 |
|---|
| 2026.02.13 | ₩1,965 | ₩2,072 | ₩1,965 | ₩2,005 | +2.04% | 72.4만 |
|---|
| 2026.02.12 | ₩2,005 | ₩2,032 | ₩1,951 | ₩2,005 | 0.00% | 119.8만 |
|---|
| 2026.02.11 | ₩2,005 | ₩2,018 | ₩1,965 | ₩2,005 | 0.00% | 90.9만 |
|---|
| 2026.02.10 | ₩2,018 | ₩2,072 | ₩1,992 | ₩1,992 | -1.32% | 107.5만 |
|---|
| 2026.02.09 | ₩2,012 | ₩2,045 | ₩1,992 | ₩2,018 | +0.33% | 80.8만 |
|---|
| 2026.02.06 | ₩1,951 | ₩2,032 | ₩1,938 | ₩2,018 | +3.42% | 87.6만 |
|---|
| 2026.02.05 | ₩2,058 | ₩2,070 | ₩1,925 | ₩1,938 | -5.84% | 306.6만 |
|---|
| 2026.02.04 | ₩2,085 | ₩2,125 | ₩2,032 | ₩2,085 | 0.00% | 152.1만 |
|---|
| 2026.02.03 | ₩2,045 | ₩2,125 | ₩2,018 | ₩2,125 | +3.92% | 123.6만 |
|---|
| 2026.02.02 | ₩2,045 | ₩2,098 | ₩2,032 | ₩2,045 | 0.00% | 117.6만 |
|---|
| 2026.01.30 | ₩2,085 | ₩2,112 | ₩2,058 | ₩2,058 | -1.28% | 130만 |
|---|
| 2026.01.29 | ₩2,112 | ₩2,125 | ₩2,058 | ₩2,085 | -1.27% | 146.9만 |
|---|
| 2026.01.28 | ₩2,139 | ₩2,179 | ₩2,112 | ₩2,112 | -1.25% | 148.2만 |
|---|
| 2026.01.27 | ₩2,139 | ₩2,165 | ₩2,112 | ₩2,139 | 0.00% | 97만 |
|---|
| 2026.01.26 | ₩2,165 | ₩2,192 | ₩2,125 | ₩2,125 | -1.85% | 134.1만 |
|---|
| 2026.01.23 | ₩2,179 | ₩2,219 | ₩2,152 | ₩2,192 | +0.61% | 135.6만 |
|---|
| 2026.01.22 | ₩2,139 | ₩2,232 | ₩2,112 | ₩2,179 | +1.87% | 207.5만 |
|---|
| 2026.01.21 | ₩2,085 | ₩2,160 | ₩2,085 | ₩2,112 | +1.28% | 127.6만 |
|---|
| 2026.01.20 | ₩2,098 | ₩2,151 | ₩1,938 | ₩2,112 | +0.64% | 243.4만 |
|---|
| 2026.01.16 | ₩2,152 | ₩2,192 | ₩2,005 | ₩2,152 | 0.00% | 342.3만 |
|---|
| 2026.01.15 | ₩2,165 | ₩2,192 | ₩2,152 | ₩2,165 | 0.00% | 232.2만 |
|---|
| 2026.01.14 | ₩2,192 | ₩2,232 | ₩2,159 | ₩2,179 | -0.61% | 170.3만 |
|---|
| 2026.01.13 | ₩2,225 | ₩2,259 | ₩2,185 | ₩2,205 | -0.90% | 308.8만 |
|---|
| 2026.01.12 | ₩2,219 | ₩2,272 | ₩2,159 | ₩2,219 | 0.00% | 387.1만 |
|---|
| 2026.01.09 | ₩2,232 | ₩2,245 | ₩2,179 | ₩2,219 | -0.60% | 306.6만 |
|---|
| 2026.01.08 | ₩2,152 | ₩2,245 | ₩2,152 | ₩2,192 | +1.86% | 140.5만 |
|---|
| 2026.01.07 | ₩2,245 | ₩2,253 | ₩2,196 | ₩2,205 | -1.79% | 141.4만 |
|---|
| 2026.01.06 | ₩2,299 | ₩2,326 | ₩2,232 | ₩2,245 | -2.33% | 125.8만 |
|---|
| 2026.01.05 | ₩2,326 | ₩2,339 | ₩2,266 | ₩2,286 | -1.72% | 139.9만 |
|---|
| 2026.01.02 | ₩2,205 | ₩2,339 | ₩2,205 | ₩2,326 | +5.45% | 217.9만 |
|---|
| 2025.12.31 | ₩2,205 | ₩2,232 | ₩2,179 | ₩2,219 | +0.61% | 268.2만 |
|---|
| 2025.12.30 | ₩2,272 | ₩2,299 | ₩2,205 | ₩2,205 | -2.94% | 261.5만 |
|---|
| 2025.12.29 | ₩2,286 | ₩2,366 | ₩2,272 | ₩2,286 | 0.00% | 245.7만 |
|---|
| 2025.12.26 | ₩2,379 | ₩2,386 | ₩2,286 | ₩2,312 | -2.81% | 192.4만 |
|---|
| 2025.12.24 | ₩2,366 | ₩2,392 | ₩2,326 | ₩2,366 | 0.00% | 103.8만 |
|---|
| 2025.12.23 | ₩2,366 | ₩2,459 | ₩2,299 | ₩2,379 | +0.56% | 392.4만 |
|---|
| 2025.12.22 | ₩2,553 | ₩2,580 | ₩2,366 | ₩2,392 | -6.28% | 622.5만 |
|---|
| 2025.12.19 | ₩2,740 | ₩2,767 | ₩2,526 | ₩2,566 | -6.34% | 558.9만 |
|---|
| 2025.12.18 | ₩2,860 | ₩3,128 | ₩2,707 | ₩2,727 | -4.67% | 1320.8만 |
|---|
| 2025.12.17 | ₩2,874 | ₩3,034 | ₩2,753 | ₩2,767 | -3.72% | 814.5만 |
|---|
| 2025.12.16 | ₩2,540 | ₩2,900 | ₩2,499 | ₩2,874 | +13.16% | 932.5만 |
|---|
| 2025.12.15 | ₩3,007 | ₩3,007 | ₩2,553 | ₩2,566 | -14.67% | 1101.4만 |
|---|
| 2025.12.12 | ₩2,807 | ₩3,007 | ₩2,740 | ₩2,954 | +5.24% | 1947.8만 |
|---|
| 2025.12.11 | ₩2,272 | ₩2,379 | ₩2,259 | ₩2,366 | +4.12% | 287.2만 |
|---|
| 2025.12.10 | ₩2,286 | ₩2,326 | ₩2,237 | ₩2,272 | -0.58% | 147.6만 |
|---|
| 2025.12.09 | ₩2,232 | ₩2,339 | ₩2,212 | ₩2,286 | +2.40% | 184.3만 |
|---|
| 2025.12.08 | ₩2,259 | ₩2,299 | ₩2,219 | ₩2,245 | -0.59% | 108.7만 |
|---|
| 2025.12.05 | ₩2,326 | ₩2,352 | ₩2,259 | ₩2,272 | -2.30% | 169.2만 |
|---|
| 2025.12.04 | ₩2,312 | ₩2,366 | ₩2,306 | ₩2,352 | +1.73% | 107.9만 |
|---|
| 2025.12.03 | ₩2,272 | ₩2,352 | ₩2,259 | ₩2,326 | +2.35% | 86.9만 |
|---|
| 2025.12.02 | ₩2,232 | ₩2,339 | ₩2,232 | ₩2,272 | +1.80% | 159.2만 |
|---|
| 2025.12.01 | ₩2,326 | ₩2,326 | ₩2,232 | ₩2,245 | -3.45% | 138.1만 |
|---|
| 2025.11.28 | ₩2,299 | ₩2,372 | ₩2,287 | ₩2,352 | +2.33% | 91만 |
|---|
| 2025.11.26 | ₩2,326 | ₩2,379 | ₩2,299 | ₩2,326 | 0.00% | 126.4만 |
|---|
| 2025.11.25 | ₩2,339 | ₩2,366 | ₩2,279 | ₩2,326 | -0.57% | 112.5만 |
|---|
| 2025.11.24 | ₩2,192 | ₩2,392 | ₩2,192 | ₩2,366 | +7.93% | 251.9만 |
|---|
| 2025.11.21 | ₩2,125 | ₩2,179 | ₩2,101 | ₩2,152 | +1.26% | 302.7만 |
|---|
| 2025.11.20 | ₩2,185 | ₩2,232 | ₩2,125 | ₩2,125 | -2.75% | 159.1만 |
|---|
| 2025.11.19 | ₩2,219 | ₩2,245 | ₩2,139 | ₩2,165 | -2.41% | 372.8만 |
|---|
| 2025.11.18 | ₩2,192 | ₩2,259 | ₩2,165 | ₩2,245 | +2.44% | 173.5만 |
|---|
| 2025.11.17 | ₩2,219 | ₩2,286 | ₩2,199 | ₩2,232 | +0.60% | 351만 |
|---|
| 2025.11.14 | ₩2,232 | ₩2,312 | ₩2,219 | ₩2,245 | +0.60% | 344.7만 |
|---|
| 2025.11.13 | ₩2,352 | ₩2,366 | ₩2,239 | ₩2,272 | -3.41% | 397.4만 |
|---|
| 2025.11.12 | ₩2,473 | ₩2,486 | ₩2,387 | ₩2,392 | -3.24% | 124.5만 |
|---|
| 2025.11.11 | ₩2,486 | ₩2,499 | ₩2,446 | ₩2,473 | -0.54% | 133.3만 |
|---|
| 2025.11.10 | ₩2,406 | ₩2,540 | ₩2,392 | ₩2,499 | +3.89% | 246.4만 |
|---|
| 2025.11.07 | ₩2,299 | ₩2,379 | ₩2,259 | ₩2,379 | +3.49% | 281.5만 |
|---|
| 2025.11.06 | ₩2,459 | ₩2,459 | ₩2,352 | ₩2,352 | -4.35% | 253.4만 |
|---|
| 2025.11.05 | ₩2,499 | ₩2,540 | ₩2,459 | ₩2,473 | -1.07% | 206.5만 |
|---|
| 2025.11.04 | ₩2,540 | ₩2,660 | ₩2,433 | ₩2,486 | -2.11% | 580.5만 |
|---|
| 2025.11.03 | ₩2,934 | ₩2,940 | ₩2,847 | ₩2,927 | -0.23% | 182.1만 |
|---|
| 2025.10.31 | ₩2,860 | ₩2,927 | ₩2,847 | ₩2,874 | +0.47% | 113.2만 |
|---|
| 2025.10.30 | ₩2,874 | ₩2,914 | ₩2,847 | ₩2,847 | -0.93% | 134.6만 |
|---|
| 2025.10.29 | ₩2,940 | ₩3,007 | ₩2,874 | ₩2,887 | -1.82% | 203.4만 |
|---|
| 2025.10.28 | ₩2,994 | ₩2,994 | ₩2,914 | ₩2,940 | -1.79% | 155.4만 |
|---|
| 2025.10.27 | ₩3,034 | ₩3,061 | ₩2,940 | ₩2,994 | -1.32% | 206.6만 |
|---|
| 2025.10.24 | ₩3,021 | ₩3,087 | ₩2,981 | ₩2,994 | -0.88% | 163.9만 |
|---|
| 2025.10.23 | ₩2,940 | ₩3,034 | ₩2,927 | ₩2,967 | +0.91% | 143만 |
|---|
| 2025.10.22 | ₩2,981 | ₩3,021 | ₩2,874 | ₩2,940 | -1.35% | 210.6만 |
|---|
| 2025.10.21 | ₩3,154 | ₩3,154 | ₩2,987 | ₩3,007 | -4.66% | 282.1만 |
|---|
| 2025.10.20 | ₩3,141 | ₩3,208 | ₩3,128 | ₩3,154 | +0.43% | 167.7만 |
|---|
| 2025.10.17 | ₩3,081 | ₩3,181 | ₩3,074 | ₩3,114 | +1.08% | 395.6만 |
|---|
| 2025.10.16 | ₩3,315 | ₩3,368 | ₩3,154 | ₩3,181 | -4.03% | 296만 |
|---|
| 2025.10.15 | ₩3,288 | ₩3,435 | ₩3,221 | ₩3,315 | +0.81% | 583.2만 |
|---|
| 2025.10.14 | ₩3,248 | ₩3,301 | ₩3,168 | ₩3,261 | +0.41% | 507.8만 |
|---|
| 2025.10.13 | ₩3,462 | ₩3,472 | ₩3,235 | ₩3,315 | -4.25% | 387.7만 |
|---|
| 2025.10.10 | ₩3,783 | ₩3,796 | ₩3,355 | ₩3,368 | -10.95% | 549.9만 |
|---|