시장 데이터를 불러오는 중
전체 종목
Sono-Tek Corporation - Common Stock 과거 주가
Sono-Tek Corporation - Common Stock · SOTK · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sono-Tek Corporation - Common Stock · SOTK · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,145 | ₩10,030 | ₩8,944 | ₩9,494 | +3.81% | 16.6만 |
| 2026.10.08 | ₩9,051 | ₩9,386 | ₩8,555 | ₩9,145 | +1.04% | 11.6만 |
| 2026.10.07 | ₩8,877 | ₩9,239 | ₩8,045 | ₩9,051 | +1.96% | 18만 |
| 2026.10.06 | ₩9,547 | ₩9,802 | ₩8,971 | ₩9,038 | -5.34% | 23.7만 |
| 2026.10.05 | ₩8,381 | ₩9,400 | ₩8,314 | ₩9,132 | +8.96% | 26.9만 |
| 2026.10.02 | ₩7,965 | ₩8,314 | ₩7,831 | ₩8,314 | +4.38% | 11.8만 |
| 2026.10.01 | ₩8,045 | ₩8,220 | ₩7,509 | ₩7,804 | -3.00% | 14.8만 |
| 2026.09.30 | ₩7,402 | ₩8,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,911 |
| +6.88% |
| 56.5만 |
| 2026.09.29 | ₩6,839 | ₩7,160 | ₩6,530 | ₩6,678 | -2.35% | 4.3만 |
|---|
| 2026.09.28 | ₩6,718 | ₩7,107 | ₩6,678 | ₩6,839 | +1.80% | 6.5만 |
|---|
| 2026.09.25 | ₩6,490 | ₩6,825 | ₩6,463 | ₩6,718 | +3.51% | 4.5만 |
|---|
| 2026.09.24 | ₩6,517 | ₩6,517 | ₩6,249 | ₩6,396 | -1.85% | 3.7만 |
|---|
| 2026.09.23 | ₩6,423 | ₩6,597 | ₩6,289 | ₩6,517 | +1.46% | 3.8만 |
|---|
| 2026.09.22 | ₩6,410 | ₩6,503 | ₩6,249 | ₩6,329 | -1.26% | 3.1만 |
|---|
| 2026.09.21 | ₩6,249 | ₩6,490 | ₩6,088 | ₩6,436 | +3.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,034 | ₩6,249 | ₩5,846 | ₩6,195 | +2.67% | 38만 |
|---|
| 2026.09.17 | ₩5,994 | ₩6,289 | ₩5,900 | ₩6,007 | +0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩6,088 | ₩6,249 | ₩5,739 | ₩5,980 | -1.76% | 6.9만 |
|---|
| 2026.09.15 | ₩5,994 | ₩6,088 | ₩5,806 | ₩6,034 | +0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩6,047 | ₩6,155 | ₩5,699 | ₩5,940 | -1.77% | 6.5만 |
|---|
| 2026.09.11 | ₩6,128 | ₩6,275 | ₩6,047 | ₩6,155 | +0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩6,182 | ₩6,503 | ₩5,900 | ₩6,047 | -2.17% | 5.2만 |
|---|
| 2026.09.09 | ₩6,316 | ₩6,637 | ₩6,249 | ₩6,249 | -1.06% | 4.6만 |
|---|
| 2026.09.08 | ₩6,758 | ₩6,879 | ₩6,074 | ₩6,342 | -6.15% | 15.8만 |
|---|
| 2026.09.04 | ₩6,691 | ₩6,731 | ₩6,664 | ₩6,731 | +0.60% | 7.6천 |
|---|
| 2026.09.03 | ₩6,691 | ₩6,691 | ₩6,611 | ₩6,678 | -0.20% | 9.3천 |
|---|
| 2026.09.02 | ₩6,624 | ₩6,986 | ₩6,544 | ₩6,637 | +0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩6,959 | ₩7,013 | ₩6,624 | ₩6,637 | -4.62% | 1.6만 |
|---|
| 2026.08.31 | ₩6,530 | ₩7,254 | ₩6,517 | ₩7,120 | +9.03% | 6만 |
|---|
| 2026.08.28 | ₩6,705 | ₩6,758 | ₩6,530 | ₩6,557 | -2.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,758 | ₩6,839 | ₩6,718 | ₩6,745 | -0.20% | 3.3만 |
|---|
| 2026.08.26 | ₩6,973 | ₩7,107 | ₩6,772 | ₩6,785 | -2.69% | 4.1만 |
|---|
| 2026.08.25 | ₩7,120 | ₩7,254 | ₩6,906 | ₩7,053 | -0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩7,214 | ₩7,536 | ₩7,107 | ₩7,147 | -0.93% | 1.8만 |
|---|
| 2026.08.21 | ₩7,241 | ₩7,630 | ₩6,718 | ₩7,348 | +1.48% | 9.6만 |
|---|
| 2026.08.20 | ₩6,973 | ₩7,375 | ₩6,973 | ₩7,174 | +2.88% | 3.4만 |
|---|
| 2026.08.19 | ₩7,254 | ₩7,254 | ₩6,999 | ₩7,067 | -2.59% | 7.8천 |
|---|
| 2026.08.18 | ₩7,134 | ₩7,254 | ₩6,999 | ₩7,040 | -1.32% | 1.2만 |
|---|
| 2026.08.17 | ₩6,919 | ₩7,375 | ₩6,825 | ₩7,241 | +4.65% | 5.3만 |
|---|
| 2026.08.14 | ₩6,852 | ₩6,999 | ₩6,812 | ₩6,892 | +0.59% | 7.4천 |
|---|
| 2026.08.13 | ₩7,067 | ₩7,067 | ₩6,865 | ₩6,919 | -2.09% | 1.9만 |
|---|
| 2026.08.12 | ₩6,946 | ₩7,187 | ₩6,919 | ₩6,999 | +0.77% | 3만 |
|---|
| 2026.08.11 | ₩6,932 | ₩7,187 | ₩6,758 | ₩6,906 | -0.39% | 5.4만 |
|---|
| 2026.08.10 | ₩7,040 | ₩7,134 | ₩6,718 | ₩6,852 | -2.67% | 6.4만 |
|---|
| 2026.08.07 | ₩7,174 | ₩7,201 | ₩7,013 | ₩7,067 | -1.50% | 2.1만 |
|---|
| 2026.08.06 | ₩7,335 | ₩7,362 | ₩7,107 | ₩7,268 | -0.91% | 2만 |
|---|
| 2026.08.05 | ₩7,227 | ₩7,429 | ₩7,120 | ₩7,227 | 0.00% | 6.7만 |
|---|
| 2026.08.04 | ₩7,241 | ₩7,241 | ₩6,570 | ₩7,080 | -2.22% | 7만 |
|---|
| 2026.08.03 | ₩6,959 | ₩7,241 | ₩6,731 | ₩7,107 | +2.12% | 5.4만 |
|---|
| 2026.07.31 | ₩7,013 | ₩7,013 | ₩6,731 | ₩6,932 | -1.15% | 2.8만 |
|---|
| 2026.07.30 | ₩6,932 | ₩7,013 | ₩6,718 | ₩6,879 | -0.77% | 1.8만 |
|---|
| 2026.07.29 | ₩6,999 | ₩7,013 | ₩6,584 | ₩6,919 | -1.15% | 3.7만 |
|---|
| 2026.07.28 | ₩6,772 | ₩6,892 | ₩6,530 | ₩6,852 | +1.19% | 4.4만 |
|---|
| 2026.07.27 | ₩6,892 | ₩7,268 | ₩6,517 | ₩6,745 | -2.14% | 5.9만 |
|---|
| 2026.07.24 | ₩6,946 | ₩7,013 | ₩6,906 | ₩6,959 | +0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩7,321 | ₩7,549 | ₩6,946 | ₩7,040 | -3.85% | 2.8만 |
|---|
| 2026.07.22 | ₩7,241 | ₩7,844 | ₩7,174 | ₩7,496 | +3.52% | 3.3만 |
|---|
| 2026.07.21 | ₩7,268 | ₩7,375 | ₩7,107 | ₩7,107 | -2.21% | 6만 |
|---|
| 2026.07.20 | ₩7,321 | ₩7,952 | ₩7,080 | ₩7,214 | -1.47% | 7.7만 |
|---|
| 2026.07.17 | ₩7,455 | ₩7,455 | ₩7,187 | ₩7,375 | -1.08% | 1.5만 |
|---|
| 2026.07.16 | ₩7,589 | ₩7,670 | ₩7,294 | ₩7,469 | -1.59% | 2.5만 |
|---|
| 2026.07.15 | ₩7,174 | ₩7,630 | ₩7,174 | ₩7,563 | +5.42% | 7.1만 |
|---|
| 2026.07.14 | ₩7,174 | ₩7,294 | ₩6,986 | ₩7,160 | -0.19% | 2.8만 |
|---|
| 2026.07.13 | ₩7,429 | ₩7,536 | ₩7,040 | ₩7,187 | -3.25% | 5.8만 |
|---|
| 2026.07.10 | ₩7,442 | ₩7,831 | ₩6,999 | ₩7,429 | -0.18% | 6.9만 |
|---|
| 2026.07.09 | ₩7,429 | ₩7,469 | ₩7,120 | ₩7,402 | -0.36% | 7.7만 |
|---|
| 2026.07.08 | ₩7,415 | ₩7,563 | ₩6,919 | ₩7,160 | -3.44% | 5만 |
|---|
| 2026.07.07 | ₩7,348 | ₩7,831 | ₩6,785 | ₩6,906 | -6.02% | 8.3만 |
|---|
| 2026.07.06 | ₩7,254 | ₩7,844 | ₩7,147 | ₩7,496 | +3.33% | 6.2만 |
|---|
| 2026.07.02 | ₩7,978 | ₩7,978 | ₩6,892 | ₩6,973 | -12.61% | 6만 |
|---|
| 2026.07.01 | ₩8,247 | ₩8,367 | ₩7,710 | ₩7,884 | -4.39% | 5.6만 |
|---|
| 2026.06.30 | ₩7,241 | ₩8,367 | ₩7,241 | ₩8,206 | +13.33% | 14.1만 |
|---|
| 2026.06.29 | ₩7,174 | ₩7,348 | ₩7,026 | ₩7,160 | -0.19% | 4.2만 |
|---|
| 2026.06.26 | ₩6,758 | ₩7,268 | ₩6,758 | ₩7,134 | +5.56% | 5.3만 |
|---|
| 2026.06.25 | ₩7,174 | ₩7,281 | ₩6,772 | ₩6,772 | -5.61% | 1.5만 |
|---|
| 2026.06.24 | ₩7,107 | ₩7,348 | ₩6,986 | ₩7,053 | -0.75% | 1.7만 |
|---|
| 2026.06.23 | ₩6,879 | ₩7,174 | ₩6,879 | ₩7,174 | +4.29% | 1.3만 |
|---|
| 2026.06.22 | ₩7,147 | ₩7,214 | ₩6,852 | ₩7,040 | -1.50% | 3.7만 |
|---|
| 2026.06.18 | ₩6,772 | ₩7,201 | ₩6,745 | ₩7,093 | +4.75% | 4.9만 |
|---|
| 2026.06.17 | ₩6,852 | ₩6,919 | ₩6,651 | ₩6,731 | -1.76% | 1.6만 |
|---|
| 2026.06.16 | ₩7,026 | ₩7,120 | ₩6,705 | ₩6,852 | -2.48% | 5.6만 |
|---|
| 2026.06.15 | ₩7,080 | ₩7,227 | ₩6,718 | ₩6,932 | -2.08% | 4.3만 |
|---|
| 2026.06.12 | ₩7,053 | ₩7,241 | ₩6,906 | ₩7,026 | -0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩6,879 | ₩7,080 | ₩6,705 | ₩7,067 | +2.73% | 2.3만 |
|---|
| 2026.06.10 | ₩6,999 | ₩7,227 | ₩6,865 | ₩6,865 | -1.92% | 9.2천 |
|---|
| 2026.06.09 | ₩7,294 | ₩7,308 | ₩6,906 | ₩7,013 | -3.86% | 3.8만 |
|---|
| 2026.06.08 | ₩7,053 | ₩7,294 | ₩6,932 | ₩7,160 | +1.52% | 4.5만 |
|---|
| 2026.06.05 | ₩7,375 | ₩7,375 | ₩6,718 | ₩6,852 | -7.09% | 5만 |
|---|
| 2026.06.04 | ₩6,973 | ₩7,697 | ₩6,973 | ₩7,509 | +7.69% | 10.6만 |
|---|
| 2026.06.03 | ₩6,973 | ₩7,080 | ₩6,718 | ₩7,040 | +0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩6,999 | ₩7,174 | ₩6,490 | ₩6,959 | -0.57% | 2.5만 |
|---|
| 2026.06.01 | ₩6,705 | ₩7,496 | ₩6,705 | ₩7,134 | +6.40% | 14.1만 |
|---|
| 2026.05.29 | ₩6,798 | ₩6,798 | ₩6,302 | ₩6,624 | -2.56% | 5.6만 |
|---|
| 2026.05.28 | ₩7,134 | ₩7,174 | ₩6,195 | ₩6,517 | -8.65% | 6.9만 |
|---|
| 2026.05.27 | ₩7,174 | ₩7,429 | ₩7,107 | ₩7,120 | -0.75% | 5.8만 |
|---|
| 2026.05.26 | ₩7,040 | ₩7,362 | ₩6,946 | ₩7,080 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩6,906 | ₩7,174 | ₩6,879 | ₩7,093 | +2.72% | 5.7만 |
|---|
| 2026.05.21 | ₩6,906 | ₩6,906 | ₩6,731 | ₩6,825 | -1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩6,597 | ₩6,919 | ₩6,584 | ₩6,879 | +4.27% | 1.8만 |
|---|
| 2026.05.19 | ₩6,463 | ₩6,906 | ₩6,463 | ₩6,611 | +2.28% | 1.9만 |
|---|
| 2026.05.18 | ₩6,718 | ₩6,825 | ₩6,477 | ₩6,544 | -2.59% | 2.4만 |
|---|
| 2026.05.15 | ₩6,611 | ₩6,932 | ₩6,611 | ₩6,745 | +2.03% | 1.4만 |
|---|
| 2026.05.14 | ₩6,865 | ₩6,973 | ₩6,624 | ₩6,731 | -1.95% | 2.5만 |
|---|
| 2026.05.13 | ₩6,584 | ₩6,973 | ₩6,584 | ₩6,772 | +2.85% | 1.9만 |
|---|
| 2026.05.12 | ₩6,316 | ₩6,678 | ₩6,208 | ₩6,396 | +1.27% | 1.3만 |
|---|
| 2026.05.11 | ₩6,705 | ₩6,959 | ₩6,383 | ₩6,436 | -4.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,450 | ₩6,597 | ₩6,302 | ₩6,463 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩6,691 | ₩6,691 | ₩6,463 | ₩6,517 | -2.61% | 9.8천 |
|---|
| 2026.05.06 | ₩6,477 | ₩6,705 | ₩6,275 | ₩6,678 | +3.11% | 4.6만 |
|---|
| 2026.05.05 | ₩6,705 | ₩6,745 | ₩6,235 | ₩6,463 | -3.60% | 4.5만 |
|---|
| 2026.05.04 | ₩6,973 | ₩7,120 | ₩6,463 | ₩6,584 | -5.58% | 4.3만 |
|---|
| 2026.05.01 | ₩7,469 | ₩7,643 | ₩6,932 | ₩6,946 | -7.00% | 3.7만 |
|---|
| 2026.04.30 | ₩6,477 | ₩7,415 | ₩6,396 | ₩7,348 | +13.46% | 9.9만 |
|---|
| 2026.04.29 | ₩6,289 | ₩6,624 | ₩6,289 | ₩6,450 | +2.56% | 2.4만 |
|---|
| 2026.04.28 | ₩6,517 | ₩6,584 | ₩6,061 | ₩6,289 | -3.50% | 6.2만 |
|---|
| 2026.04.27 | ₩6,262 | ₩6,691 | ₩6,141 | ₩6,517 | +4.07% | 7만 |
|---|
| 2026.04.24 | ₩5,726 | ₩6,329 | ₩5,726 | ₩6,302 | +10.07% | 5.9만 |
|---|
| 2026.04.23 | ₩5,860 | ₩5,954 | ₩5,699 | ₩5,820 | -0.69% | 4만 |
|---|
| 2026.04.22 | ₩5,525 | ₩5,846 | ₩5,525 | ₩5,779 | +4.61% | 1.8만 |
|---|
| 2026.04.21 | ₩5,565 | ₩5,699 | ₩5,511 | ₩5,551 | -0.24% | 7.9천 |
|---|
| 2026.04.20 | ₩5,525 | ₩5,685 | ₩5,457 | ₩5,484 | -0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩5,618 | ₩5,672 | ₩5,431 | ₩5,605 | -0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩5,605 | ₩5,685 | ₩5,404 | ₩5,618 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩5,377 | ₩5,471 | ₩5,350 | ₩5,457 | +1.50% | 2.5만 |
|---|
| 2026.04.14 | ₩5,417 | ₩5,498 | ₩5,337 | ₩5,457 | +0.74% | 6.5만 |
|---|
| 2026.04.13 | ₩5,297 | ₩5,498 | ₩5,297 | ₩5,323 | +0.51% | 2.1만 |
|---|
| 2026.04.10 | ₩5,431 | ₩5,498 | ₩5,297 | ₩5,297 | -2.47% | 2.3만 |
|---|
| 2026.04.09 | ₩5,457 | ₩5,645 | ₩5,350 | ₩5,377 | -1.47% | 4.4천 |
|---|
| 2026.04.08 | ₩5,270 | ₩5,632 | ₩5,270 | ₩5,431 | +3.05% | 9.8천 |
|---|
| 2026.04.07 | ₩5,417 | ₩5,457 | ₩5,243 | ₩5,310 | -1.98% | 1.8만 |
|---|
| 2026.04.06 | ₩5,243 | ₩5,377 | ₩5,176 | ₩5,323 | +1.53% | 4.8만 |
|---|
| 2026.04.02 | ₩5,484 | ₩5,484 | ₩5,337 | ₩5,377 | -1.96% | 7.9천 |
|---|
| 2026.04.01 | ₩5,364 | ₩5,364 | ₩5,297 | ₩5,297 | -1.25% | 7.6천 |
|---|
| 2026.03.31 | ₩5,457 | ₩5,605 | ₩5,417 | ₩5,444 | -0.25% | 9.1천 |
|---|
| 2026.03.30 | ₩5,484 | ₩5,538 | ₩5,323 | ₩5,390 | -1.71% | 1.8만 |
|---|
| 2026.03.27 | ₩5,377 | ₩5,618 | ₩5,364 | ₩5,498 | +2.24% | 1.1만 |
|---|
| 2026.03.26 | ₩5,350 | ₩5,471 | ₩5,337 | ₩5,417 | +1.25% | 4천 |
|---|
| 2026.03.25 | ₩5,457 | ₩5,659 | ₩5,270 | ₩5,337 | -2.21% | 1.5만 |
|---|
| 2026.03.24 | ₩5,498 | ₩5,659 | ₩5,323 | ₩5,337 | -2.93% | 3.2만 |
|---|
| 2026.03.23 | ₩5,323 | ₩5,833 | ₩5,230 | ₩5,498 | +3.27% | 1.9만 |
|---|
| 2026.03.20 | ₩5,444 | ₩5,726 | ₩5,216 | ₩5,256 | -3.45% | 7.6만 |
|---|
| 2026.03.19 | ₩5,699 | ₩5,726 | ₩5,404 | ₩5,431 | -4.71% | 2.3만 |
|---|
| 2026.03.18 | ₩5,752 | ₩5,752 | ₩5,511 | ₩5,511 | -4.20% | 1.2만 |
|---|
| 2026.03.17 | ₩5,913 | ₩5,980 | ₩5,605 | ₩5,605 | -5.22% | 1.9만 |
|---|
| 2026.03.16 | ₩5,712 | ₩6,021 | ₩5,672 | ₩5,913 | +3.52% | 3.5만 |
|---|
| 2026.03.13 | ₩5,551 | ₩5,699 | ₩5,551 | ₩5,618 | +1.21% | 9.7천 |
|---|
| 2026.03.12 | ₩5,699 | ₩5,712 | ₩5,551 | ₩5,551 | -2.59% | 8.2천 |
|---|
| 2026.03.11 | ₩5,511 | ₩5,793 | ₩5,511 | ₩5,712 | +3.65% | 2.5만 |
|---|
| 2026.03.10 | ₩5,176 | ₩5,511 | ₩5,162 | ₩5,511 | +6.48% | 1.1만 |
|---|
| 2026.03.09 | ₩5,364 | ₩5,404 | ₩5,069 | ₩5,162 | -3.75% | 8.8만 |
|---|
| 2026.03.06 | ₩5,404 | ₩5,498 | ₩5,230 | ₩5,297 | -1.99% | 2만 |
|---|
| 2026.03.05 | ₩5,471 | ₩5,592 | ₩5,323 | ₩5,350 | -2.21% | 2.9만 |
|---|
| 2026.03.04 | ₩5,672 | ₩5,672 | ₩5,404 | ₩5,404 | -4.73% | 6.3만 |
|---|
| 2026.03.03 | ₩5,699 | ₩5,873 | ₩5,592 | ₩5,618 | -1.41% | 2.5만 |
|---|
| 2026.03.02 | ₩5,752 | ₩5,900 | ₩5,672 | ₩5,672 | -1.40% | 4.5만 |
|---|
| 2026.02.27 | ₩5,887 | ₩6,088 | ₩5,645 | ₩5,752 | -2.28% | 4.6만 |
|---|
| 2026.02.26 | ₩6,128 | ₩6,235 | ₩5,779 | ₩5,820 | -5.03% | 7.3만 |
|---|
| 2026.02.25 | ₩5,632 | ₩6,369 | ₩5,511 | ₩5,833 | +3.57% | 6.8만 |
|---|
| 2026.02.24 | ₩5,632 | ₩5,659 | ₩5,417 | ₩5,525 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩5,417 | ₩5,632 | ₩5,377 | ₩5,457 | +0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩5,457 | ₩5,672 | ₩5,444 | ₩5,484 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩5,444 | ₩5,726 | ₩5,444 | ₩5,498 | +0.99% | 7천 |
|---|
| 2026.02.18 | ₩5,592 | ₩5,672 | ₩5,417 | ₩5,444 | -2.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,498 | ₩5,632 | ₩5,498 | ₩5,538 | +0.73% | 9.5천 |
|---|
| 2026.02.13 | ₩5,699 | ₩5,699 | ₩5,498 | ₩5,498 | -3.53% | 2.1천 |
|---|
| 2026.02.12 | ₩5,511 | ₩5,685 | ₩5,444 | ₩5,525 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩5,592 | ₩5,685 | ₩5,565 | ₩5,565 | -0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩5,417 | ₩5,632 | ₩5,417 | ₩5,618 | +3.71% | 6.7천 |
|---|
| 2026.02.09 | ₩5,390 | ₩5,444 | ₩5,390 | ₩5,390 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩5,699 | ₩5,712 | ₩5,471 | ₩5,471 | -4.00% | 3.4만 |
|---|
| 2026.02.05 | ₩5,538 | ₩5,873 | ₩5,538 | ₩5,618 | +1.45% | 2만 |
|---|
| 2026.02.04 | ₩5,632 | ₩5,659 | ₩5,457 | ₩5,632 | 0.00% | 4.9만 |
|---|
| 2026.02.03 | ₩5,699 | ₩5,699 | ₩5,136 | ₩5,565 | -2.35% | 7.8만 |
|---|
| 2026.02.02 | ₩5,431 | ₩5,793 | ₩5,377 | ₩5,618 | +3.46% | 2.4만 |
|---|
| 2026.01.30 | ₩5,793 | ₩5,820 | ₩5,511 | ₩5,511 | -4.86% | 2.6만 |
|---|
| 2026.01.29 | ₩5,645 | ₩5,873 | ₩5,605 | ₩5,873 | +4.04% | 1.8만 |
|---|
| 2026.01.28 | ₩5,833 | ₩5,913 | ₩5,498 | ₩5,766 | -1.15% | 2.3만 |
|---|
| 2026.01.27 | ₩5,605 | ₩5,806 | ₩5,444 | ₩5,806 | +3.59% | 3.7만 |
|---|
| 2026.01.26 | ₩5,431 | ₩5,618 | ₩5,055 | ₩5,538 | +1.98% | 3.8만 |
|---|
| 2026.01.23 | ₩5,390 | ₩5,592 | ₩5,377 | ₩5,511 | +2.24% | 1.5만 |
|---|
| 2026.01.22 | ₩5,525 | ₩5,645 | ₩5,377 | ₩5,471 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩5,551 | ₩5,645 | ₩5,390 | ₩5,390 | -2.90% | 2.8만 |
|---|
| 2026.01.20 | ₩5,471 | ₩5,873 | ₩5,390 | ₩5,498 | +0.49% | 1.6만 |
|---|
| 2026.01.16 | ₩5,712 | ₩5,766 | ₩5,189 | ₩5,511 | -3.52% | 5.1만 |
|---|
| 2026.01.15 | ₩5,672 | ₩5,860 | ₩5,390 | ₩5,672 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩5,645 | ₩5,645 | ₩5,457 | ₩5,471 | -3.09% | 2만 |
|---|
| 2026.01.13 | ₩5,484 | ₩5,685 | ₩5,417 | ₩5,578 | +1.71% | 8.2천 |
|---|
| 2026.01.12 | ₩5,752 | ₩5,940 | ₩5,390 | ₩5,605 | -2.56% | 2만 |
|---|
| 2026.01.09 | ₩5,739 | ₩5,967 | ₩5,712 | ₩5,739 | 0.00% | 8만 |
|---|
| 2026.01.08 | ₩5,632 | ₩5,752 | ₩5,551 | ₩5,659 | +0.48% | 9.3천 |
|---|
| 2026.01.07 | ₩5,565 | ₩5,873 | ₩5,565 | ₩5,645 | +1.45% | 1.6만 |
|---|
| 2026.01.06 | ₩5,431 | ₩5,940 | ₩5,364 | ₩5,484 | +0.99% | 6.7만 |
|---|
| 2026.01.05 | ₩5,525 | ₩5,525 | ₩5,431 | ₩5,457 | -1.21% | 3.2천 |
|---|
| 2026.01.02 | ₩5,444 | ₩5,551 | ₩5,444 | ₩5,511 | +1.23% | 3.2천 |
|---|
| 2025.12.31 | ₩5,390 | ₩5,538 | ₩5,377 | ₩5,538 | +2.74% | 9.7천 |
|---|
| 2025.12.30 | ₩5,390 | ₩5,417 | ₩5,364 | ₩5,417 | +0.50% | 7.6천 |
|---|
| 2025.12.29 | ₩5,377 | ₩5,484 | ₩5,323 | ₩5,390 | +0.25% | 1.7만 |
|---|
| 2025.12.26 | ₩5,444 | ₩5,525 | ₩5,444 | ₩5,444 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩5,377 | ₩5,471 | ₩5,377 | ₩5,457 | +1.50% | 6.2천 |
|---|
| 2025.12.23 | ₩5,364 | ₩5,511 | ₩5,109 | ₩5,377 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩5,659 | ₩5,659 | ₩5,364 | ₩5,404 | -4.50% | 1.7만 |
|---|
| 2025.12.19 | ₩5,069 | ₩5,203 | ₩5,002 | ₩5,095 | +0.53% | 1.7만 |
|---|
| 2025.12.18 | ₩5,028 | ₩5,109 | ₩4,988 | ₩5,055 | +0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩4,935 | ₩5,109 | ₩4,935 | ₩4,975 | +0.82% | 2.5만 |
|---|
| 2025.12.16 | ₩5,042 | ₩5,109 | ₩4,961 | ₩4,961 | -1.60% | 6만 |
|---|
| 2025.12.15 | ₩5,082 | ₩5,082 | ₩4,827 | ₩4,827 | -5.01% | 3.4만 |
|---|
| 2025.12.12 | ₩5,028 | ₩5,149 | ₩4,894 | ₩4,894 | -2.67% | 1.5만 |
|---|
| 2025.12.11 | ₩4,720 | ₩5,149 | ₩4,720 | ₩4,988 | +5.68% | 8.2천 |
|---|
| 2025.12.10 | ₩5,270 | ₩5,270 | ₩5,095 | ₩5,122 | -2.80% | 1.2만 |
|---|
| 2025.12.09 | ₩5,162 | ₩5,297 | ₩5,122 | ₩5,122 | -0.78% | 7.1천 |
|---|
| 2025.12.08 | ₩4,975 | ₩5,270 | ₩4,961 | ₩5,216 | +4.85% | 7.5천 |
|---|
| 2025.12.05 | ₩5,149 | ₩5,149 | ₩4,841 | ₩5,109 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩5,176 | ₩5,203 | ₩5,028 | ₩5,069 | -2.07% | 4.1천 |
|---|
| 2025.12.03 | ₩5,203 | ₩5,270 | ₩5,176 | ₩5,270 | +1.29% | 3.7천 |
|---|
| 2025.12.02 | ₩4,961 | ₩5,162 | ₩4,961 | ₩5,149 | +3.78% | 1만 |
|---|
| 2025.12.01 | ₩4,854 | ₩5,149 | ₩4,854 | ₩4,975 | +2.49% | 9.3천 |
|---|
| 2025.11.28 | ₩5,069 | ₩5,069 | ₩4,559 | ₩4,867 | -3.97% | 4.3만 |
|---|
| 2025.11.26 | ₩5,109 | ₩5,270 | ₩4,975 | ₩4,975 | -2.62% | 1.4만 |
|---|
| 2025.11.25 | ₩5,136 | ₩5,297 | ₩4,935 | ₩5,256 | +2.35% | 3.9만 |
|---|
| 2025.11.24 | ₩5,471 | ₩5,471 | ₩5,149 | ₩5,216 | -4.66% | 1.2만 |
|---|
| 2025.11.21 | ₩5,283 | ₩5,484 | ₩5,283 | ₩5,471 | +3.55% | 5.5천 |
|---|
| 2025.11.20 | ₩5,323 | ₩5,431 | ₩5,230 | ₩5,350 | +0.50% | 1.2만 |
|---|
| 2025.11.19 | ₩5,243 | ₩5,457 | ₩5,243 | ₩5,323 | +1.53% | 9.1천 |
|---|
| 2025.11.18 | ₩5,578 | ₩5,578 | ₩5,270 | ₩5,270 | -5.53% | 1.1만 |
|---|
| 2025.11.17 | ₩5,752 | ₩5,833 | ₩5,511 | ₩5,511 | -4.20% | 1.9만 |
|---|
| 2025.11.14 | ₩5,913 | ₩6,074 | ₩5,752 | ₩5,752 | -2.72% | 4.9천 |
|---|
| 2025.11.13 | ₩5,873 | ₩6,007 | ₩5,873 | ₩5,900 | +0.46% | 1.2만 |
|---|
| 2025.11.12 | ₩5,833 | ₩6,101 | ₩5,820 | ₩5,927 | +1.61% | 8.2만 |
|---|
| 2025.11.11 | ₩5,860 | ₩5,873 | ₩5,766 | ₩5,846 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩6,034 | ₩6,249 | ₩5,913 | ₩5,913 | -2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩6,155 | ₩6,356 | ₩6,074 | ₩6,074 | -1.31% | 1.5만 |
|---|
| 2025.11.06 | ₩6,128 | ₩6,262 | ₩6,061 | ₩6,141 | +0.22% | 5.5천 |
|---|
| 2025.11.05 | ₩6,262 | ₩6,544 | ₩6,101 | ₩6,168 | -1.50% | 5.4천 |
|---|
| 2025.11.04 | ₩6,517 | ₩6,517 | ₩6,034 | ₩6,182 | -5.14% | 4.2만 |
|---|
| 2025.11.03 | ₩6,168 | ₩6,651 | ₩6,115 | ₩6,249 | +1.30% | 2.2만 |
|---|
| 2025.10.31 | ₩6,061 | ₩6,208 | ₩5,913 | ₩6,061 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,289 | ₩6,490 | ₩5,846 | ₩6,168 | -1.92% | 5만 |
|---|
| 2025.10.29 | ₩6,155 | ₩6,651 | ₩6,007 | ₩6,342 | +3.05% | 2.3만 |
|---|
| 2025.10.28 | ₩6,101 | ₩6,369 | ₩6,101 | ₩6,155 | +0.88% | 5.4만 |
|---|
| 2025.10.27 | ₩6,155 | ₩6,369 | ₩6,021 | ₩6,195 | +0.65% | 7.2만 |
|---|
| 2025.10.24 | ₩6,088 | ₩6,570 | ₩5,927 | ₩6,115 | +0.44% | 6.5만 |
|---|
| 2025.10.23 | ₩6,141 | ₩6,705 | ₩5,980 | ₩6,155 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩6,155 | ₩6,812 | ₩5,927 | ₩6,141 | -0.22% | 9.7만 |
|---|
| 2025.10.21 | ₩5,833 | ₩6,906 | ₩5,779 | ₩6,195 | +6.21% | 17.6만 |
|---|
| 2025.10.20 | ₩5,779 | ₩5,873 | ₩5,511 | ₩5,511 | -4.64% | 5.3만 |
|---|
| 2025.10.17 | ₩5,632 | ₩5,632 | ₩5,551 | ₩5,565 | -1.19% | 7.4천 |
|---|
| 2025.10.16 | ₩5,793 | ₩6,007 | ₩5,565 | ₩5,632 | -2.78% | 3.9만 |
|---|
| 2025.10.15 | ₩5,538 | ₩5,833 | ₩5,525 | ₩5,538 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩5,913 | ₩5,913 | ₩5,431 | ₩5,431 | -8.16% | 5.6만 |
|---|
| 2025.10.13 | ₩5,833 | ₩6,262 | ₩5,538 | ₩5,632 | -3.45% | 9.8만 |
|---|
| 2025.10.10 | ₩5,873 | ₩6,007 | ₩5,471 | ₩5,833 | -0.68% | 1만 |
|---|