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 | ₩9,110 | ₩9,991 | ₩8,910 | ₩9,457 | +3.81% | 16.6만 |
| 2026.10.08 | ₩9,016 | ₩9,350 | ₩8,522 | ₩9,110 | +1.04% | 11.6만 |
| 2026.10.07 | ₩8,843 | ₩9,203 | ₩8,015 | ₩9,016 | +1.96% | 18만 |
| 2026.10.06 | ₩9,511 | ₩9,764 | ₩8,936 | ₩9,003 | -5.34% | 23.7만 |
| 2026.10.05 | ₩8,349 | ₩9,364 | ₩8,282 | ₩9,097 | +8.96% | 26.9만 |
| 2026.10.02 | ₩7,934 | ₩8,282 | ₩7,801 | ₩8,282 | +4.38% | 11.8만 |
| 2026.10.01 | ₩8,015 | ₩8,188 | ₩7,480 | ₩7,774 | -3.00% | 14.8만 |
| 2026.09.30 | ₩7,373 | ₩8,522 | ₩7,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,881 |
| +6.88% |
| 56.5만 |
| 2026.09.29 | ₩6,812 | ₩7,133 | ₩6,505 | ₩6,652 | -2.35% | 4.3만 |
|---|
| 2026.09.28 | ₩6,692 | ₩7,080 | ₩6,652 | ₩6,812 | +1.80% | 6.5만 |
|---|
| 2026.09.25 | ₩6,465 | ₩6,799 | ₩6,438 | ₩6,692 | +3.51% | 4.5만 |
|---|
| 2026.09.24 | ₩6,492 | ₩6,492 | ₩6,225 | ₩6,372 | -1.85% | 3.7만 |
|---|
| 2026.09.23 | ₩6,398 | ₩6,572 | ₩6,265 | ₩6,492 | +1.46% | 3.8만 |
|---|
| 2026.09.22 | ₩6,385 | ₩6,478 | ₩6,225 | ₩6,305 | -1.26% | 3.1만 |
|---|
| 2026.09.21 | ₩6,225 | ₩6,465 | ₩6,064 | ₩6,412 | +3.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,011 | ₩6,225 | ₩5,824 | ₩6,171 | +2.67% | 38만 |
|---|
| 2026.09.17 | ₩5,971 | ₩6,265 | ₩5,877 | ₩5,984 | +0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩6,064 | ₩6,225 | ₩5,717 | ₩5,957 | -1.76% | 6.9만 |
|---|
| 2026.09.15 | ₩5,971 | ₩6,064 | ₩5,784 | ₩6,011 | +0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩6,024 | ₩6,131 | ₩5,677 | ₩5,917 | -1.77% | 6.5만 |
|---|
| 2026.09.11 | ₩6,104 | ₩6,251 | ₩6,024 | ₩6,131 | +0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩6,158 | ₩6,478 | ₩5,877 | ₩6,024 | -2.17% | 5.2만 |
|---|
| 2026.09.09 | ₩6,291 | ₩6,612 | ₩6,225 | ₩6,225 | -1.06% | 4.6만 |
|---|
| 2026.09.08 | ₩6,732 | ₩6,852 | ₩6,051 | ₩6,318 | -6.15% | 15.8만 |
|---|
| 2026.09.04 | ₩6,665 | ₩6,706 | ₩6,639 | ₩6,706 | +0.60% | 7.6천 |
|---|
| 2026.09.03 | ₩6,665 | ₩6,665 | ₩6,585 | ₩6,652 | -0.20% | 9.3천 |
|---|
| 2026.09.02 | ₩6,599 | ₩6,959 | ₩6,519 | ₩6,612 | +0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩6,933 | ₩6,986 | ₩6,599 | ₩6,612 | -4.62% | 1.6만 |
|---|
| 2026.08.31 | ₩6,505 | ₩7,226 | ₩6,492 | ₩7,093 | +9.03% | 6만 |
|---|
| 2026.08.28 | ₩6,679 | ₩6,732 | ₩6,505 | ₩6,532 | -2.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,732 | ₩6,812 | ₩6,692 | ₩6,719 | -0.20% | 3.3만 |
|---|
| 2026.08.26 | ₩6,946 | ₩7,080 | ₩6,746 | ₩6,759 | -2.69% | 4.1만 |
|---|
| 2026.08.25 | ₩7,093 | ₩7,226 | ₩6,879 | ₩7,026 | -0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩7,186 | ₩7,507 | ₩7,080 | ₩7,120 | -0.93% | 1.8만 |
|---|
| 2026.08.21 | ₩7,213 | ₩7,600 | ₩6,692 | ₩7,320 | +1.48% | 9.6만 |
|---|
| 2026.08.20 | ₩6,946 | ₩7,347 | ₩6,946 | ₩7,146 | +2.88% | 3.4만 |
|---|
| 2026.08.19 | ₩7,226 | ₩7,226 | ₩6,973 | ₩7,039 | -2.59% | 7.8천 |
|---|
| 2026.08.18 | ₩7,106 | ₩7,226 | ₩6,973 | ₩7,013 | -1.32% | 1.2만 |
|---|
| 2026.08.17 | ₩6,893 | ₩7,347 | ₩6,799 | ₩7,213 | +4.65% | 5.3만 |
|---|
| 2026.08.14 | ₩6,826 | ₩6,973 | ₩6,786 | ₩6,866 | +0.59% | 7.4천 |
|---|
| 2026.08.13 | ₩7,039 | ₩7,039 | ₩6,839 | ₩6,893 | -2.09% | 1.9만 |
|---|
| 2026.08.12 | ₩6,919 | ₩7,160 | ₩6,893 | ₩6,973 | +0.77% | 3만 |
|---|
| 2026.08.11 | ₩6,906 | ₩7,160 | ₩6,732 | ₩6,879 | -0.39% | 5.4만 |
|---|
| 2026.08.10 | ₩7,013 | ₩7,106 | ₩6,692 | ₩6,826 | -2.67% | 6.4만 |
|---|
| 2026.08.07 | ₩7,146 | ₩7,173 | ₩6,986 | ₩7,039 | -1.50% | 2.1만 |
|---|
| 2026.08.06 | ₩7,307 | ₩7,333 | ₩7,080 | ₩7,240 | -0.91% | 2만 |
|---|
| 2026.08.05 | ₩7,200 | ₩7,400 | ₩7,093 | ₩7,200 | 0.00% | 6.7만 |
|---|
| 2026.08.04 | ₩7,213 | ₩7,213 | ₩6,545 | ₩7,053 | -2.22% | 7만 |
|---|
| 2026.08.03 | ₩6,933 | ₩7,213 | ₩6,706 | ₩7,080 | +2.12% | 5.4만 |
|---|
| 2026.07.31 | ₩6,986 | ₩6,986 | ₩6,706 | ₩6,906 | -1.15% | 2.8만 |
|---|
| 2026.07.30 | ₩6,906 | ₩6,986 | ₩6,692 | ₩6,852 | -0.77% | 1.8만 |
|---|
| 2026.07.29 | ₩6,973 | ₩6,986 | ₩6,559 | ₩6,893 | -1.15% | 3.7만 |
|---|
| 2026.07.28 | ₩6,746 | ₩6,866 | ₩6,505 | ₩6,826 | +1.19% | 4.4만 |
|---|
| 2026.07.27 | ₩6,866 | ₩7,240 | ₩6,492 | ₩6,719 | -2.14% | 5.9만 |
|---|
| 2026.07.24 | ₩6,919 | ₩6,986 | ₩6,879 | ₩6,933 | +0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩7,293 | ₩7,520 | ₩6,919 | ₩7,013 | -3.85% | 2.8만 |
|---|
| 2026.07.22 | ₩7,213 | ₩7,814 | ₩7,146 | ₩7,467 | +3.52% | 3.3만 |
|---|
| 2026.07.21 | ₩7,240 | ₩7,347 | ₩7,080 | ₩7,080 | -2.21% | 6만 |
|---|
| 2026.07.20 | ₩7,293 | ₩7,921 | ₩7,053 | ₩7,186 | -1.47% | 7.7만 |
|---|
| 2026.07.17 | ₩7,427 | ₩7,427 | ₩7,160 | ₩7,347 | -1.08% | 1.5만 |
|---|
| 2026.07.16 | ₩7,560 | ₩7,641 | ₩7,267 | ₩7,440 | -1.59% | 2.5만 |
|---|
| 2026.07.15 | ₩7,146 | ₩7,600 | ₩7,146 | ₩7,534 | +5.42% | 7.1만 |
|---|
| 2026.07.14 | ₩7,146 | ₩7,267 | ₩6,959 | ₩7,133 | -0.19% | 2.8만 |
|---|
| 2026.07.13 | ₩7,400 | ₩7,507 | ₩7,013 | ₩7,160 | -3.25% | 5.8만 |
|---|
| 2026.07.10 | ₩7,413 | ₩7,801 | ₩6,973 | ₩7,400 | -0.18% | 6.9만 |
|---|
| 2026.07.09 | ₩7,400 | ₩7,440 | ₩7,093 | ₩7,373 | -0.36% | 7.7만 |
|---|
| 2026.07.08 | ₩7,387 | ₩7,534 | ₩6,893 | ₩7,133 | -3.44% | 5만 |
|---|
| 2026.07.07 | ₩7,320 | ₩7,801 | ₩6,759 | ₩6,879 | -6.02% | 8.3만 |
|---|
| 2026.07.06 | ₩7,226 | ₩7,814 | ₩7,120 | ₩7,467 | +3.33% | 6.2만 |
|---|
| 2026.07.02 | ₩7,948 | ₩7,948 | ₩6,866 | ₩6,946 | -12.61% | 6만 |
|---|
| 2026.07.01 | ₩8,215 | ₩8,335 | ₩7,681 | ₩7,854 | -4.39% | 5.6만 |
|---|
| 2026.06.30 | ₩7,213 | ₩8,335 | ₩7,213 | ₩8,175 | +13.33% | 14.1만 |
|---|
| 2026.06.29 | ₩7,146 | ₩7,320 | ₩6,999 | ₩7,133 | -0.19% | 4.2만 |
|---|
| 2026.06.26 | ₩6,732 | ₩7,240 | ₩6,732 | ₩7,106 | +5.56% | 5.3만 |
|---|
| 2026.06.25 | ₩7,146 | ₩7,253 | ₩6,746 | ₩6,746 | -5.61% | 1.5만 |
|---|
| 2026.06.24 | ₩7,080 | ₩7,320 | ₩6,959 | ₩7,026 | -0.75% | 1.7만 |
|---|
| 2026.06.23 | ₩6,852 | ₩7,146 | ₩6,852 | ₩7,146 | +4.29% | 1.3만 |
|---|
| 2026.06.22 | ₩7,120 | ₩7,186 | ₩6,826 | ₩7,013 | -1.50% | 3.7만 |
|---|
| 2026.06.18 | ₩6,746 | ₩7,173 | ₩6,719 | ₩7,066 | +4.75% | 4.9만 |
|---|
| 2026.06.17 | ₩6,826 | ₩6,893 | ₩6,625 | ₩6,706 | -1.76% | 1.6만 |
|---|
| 2026.06.16 | ₩6,999 | ₩7,093 | ₩6,679 | ₩6,826 | -2.48% | 5.6만 |
|---|
| 2026.06.15 | ₩7,053 | ₩7,200 | ₩6,692 | ₩6,906 | -2.08% | 4.3만 |
|---|
| 2026.06.12 | ₩7,026 | ₩7,213 | ₩6,879 | ₩6,999 | -0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩6,852 | ₩7,053 | ₩6,679 | ₩7,039 | +2.73% | 2.3만 |
|---|
| 2026.06.10 | ₩6,973 | ₩7,200 | ₩6,839 | ₩6,839 | -1.92% | 9.2천 |
|---|
| 2026.06.09 | ₩7,267 | ₩7,280 | ₩6,879 | ₩6,986 | -3.86% | 3.8만 |
|---|
| 2026.06.08 | ₩7,026 | ₩7,267 | ₩6,906 | ₩7,133 | +1.52% | 4.5만 |
|---|
| 2026.06.05 | ₩7,347 | ₩7,347 | ₩6,692 | ₩6,826 | -7.09% | 5만 |
|---|
| 2026.06.04 | ₩6,946 | ₩7,667 | ₩6,946 | ₩7,480 | +7.69% | 10.6만 |
|---|
| 2026.06.03 | ₩6,946 | ₩7,053 | ₩6,692 | ₩7,013 | +0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩6,973 | ₩7,146 | ₩6,465 | ₩6,933 | -0.57% | 2.5만 |
|---|
| 2026.06.01 | ₩6,679 | ₩7,467 | ₩6,679 | ₩7,106 | +6.40% | 14.1만 |
|---|
| 2026.05.29 | ₩6,772 | ₩6,772 | ₩6,278 | ₩6,599 | -2.56% | 5.6만 |
|---|
| 2026.05.28 | ₩7,106 | ₩7,146 | ₩6,171 | ₩6,492 | -8.65% | 6.9만 |
|---|
| 2026.05.27 | ₩7,146 | ₩7,400 | ₩7,080 | ₩7,093 | -0.75% | 5.8만 |
|---|
| 2026.05.26 | ₩7,013 | ₩7,333 | ₩6,919 | ₩7,053 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩6,879 | ₩7,146 | ₩6,852 | ₩7,066 | +2.72% | 5.7만 |
|---|
| 2026.05.21 | ₩6,879 | ₩6,879 | ₩6,706 | ₩6,799 | -1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩6,572 | ₩6,893 | ₩6,559 | ₩6,852 | +4.27% | 1.8만 |
|---|
| 2026.05.19 | ₩6,438 | ₩6,879 | ₩6,438 | ₩6,585 | +2.28% | 1.9만 |
|---|
| 2026.05.18 | ₩6,692 | ₩6,799 | ₩6,452 | ₩6,519 | -2.59% | 2.4만 |
|---|
| 2026.05.15 | ₩6,585 | ₩6,906 | ₩6,585 | ₩6,719 | +2.03% | 1.4만 |
|---|
| 2026.05.14 | ₩6,839 | ₩6,946 | ₩6,599 | ₩6,706 | -1.95% | 2.5만 |
|---|
| 2026.05.13 | ₩6,559 | ₩6,946 | ₩6,559 | ₩6,746 | +2.85% | 1.9만 |
|---|
| 2026.05.12 | ₩6,291 | ₩6,652 | ₩6,185 | ₩6,372 | +1.27% | 1.3만 |
|---|
| 2026.05.11 | ₩6,679 | ₩6,933 | ₩6,358 | ₩6,412 | -4.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,425 | ₩6,572 | ₩6,278 | ₩6,438 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩6,665 | ₩6,665 | ₩6,438 | ₩6,492 | -2.61% | 9.8천 |
|---|
| 2026.05.06 | ₩6,452 | ₩6,679 | ₩6,251 | ₩6,652 | +3.11% | 4.6만 |
|---|
| 2026.05.05 | ₩6,679 | ₩6,719 | ₩6,211 | ₩6,438 | -3.60% | 4.5만 |
|---|
| 2026.05.04 | ₩6,946 | ₩7,093 | ₩6,438 | ₩6,559 | -5.58% | 4.3만 |
|---|
| 2026.05.01 | ₩7,440 | ₩7,614 | ₩6,906 | ₩6,919 | -7.00% | 3.7만 |
|---|
| 2026.04.30 | ₩6,452 | ₩7,387 | ₩6,372 | ₩7,320 | +13.46% | 9.9만 |
|---|
| 2026.04.29 | ₩6,265 | ₩6,599 | ₩6,265 | ₩6,425 | +2.56% | 2.4만 |
|---|
| 2026.04.28 | ₩6,492 | ₩6,559 | ₩6,038 | ₩6,265 | -3.50% | 6.2만 |
|---|
| 2026.04.27 | ₩6,238 | ₩6,665 | ₩6,118 | ₩6,492 | +4.07% | 7만 |
|---|
| 2026.04.24 | ₩5,704 | ₩6,305 | ₩5,704 | ₩6,278 | +10.07% | 5.9만 |
|---|
| 2026.04.23 | ₩5,837 | ₩5,931 | ₩5,677 | ₩5,797 | -0.69% | 4만 |
|---|
| 2026.04.22 | ₩5,503 | ₩5,824 | ₩5,503 | ₩5,757 | +4.61% | 1.8만 |
|---|
| 2026.04.21 | ₩5,543 | ₩5,677 | ₩5,490 | ₩5,530 | -0.24% | 7.9천 |
|---|
| 2026.04.20 | ₩5,503 | ₩5,664 | ₩5,437 | ₩5,463 | -0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩5,597 | ₩5,650 | ₩5,410 | ₩5,583 | -0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩5,583 | ₩5,664 | ₩5,383 | ₩5,597 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩5,356 | ₩5,450 | ₩5,330 | ₩5,437 | +1.50% | 2.5만 |
|---|
| 2026.04.14 | ₩5,396 | ₩5,477 | ₩5,316 | ₩5,437 | +0.74% | 6.5만 |
|---|
| 2026.04.13 | ₩5,276 | ₩5,477 | ₩5,276 | ₩5,303 | +0.51% | 2.1만 |
|---|
| 2026.04.10 | ₩5,410 | ₩5,477 | ₩5,276 | ₩5,276 | -2.47% | 2.3만 |
|---|
| 2026.04.09 | ₩5,437 | ₩5,624 | ₩5,330 | ₩5,356 | -1.47% | 4.4천 |
|---|
| 2026.04.08 | ₩5,250 | ₩5,610 | ₩5,250 | ₩5,410 | +3.05% | 9.8천 |
|---|
| 2026.04.07 | ₩5,396 | ₩5,437 | ₩5,223 | ₩5,290 | -1.98% | 1.8만 |
|---|
| 2026.04.06 | ₩5,223 | ₩5,356 | ₩5,156 | ₩5,303 | +1.53% | 4.8만 |
|---|
| 2026.04.02 | ₩5,463 | ₩5,463 | ₩5,316 | ₩5,356 | -1.96% | 7.9천 |
|---|
| 2026.04.01 | ₩5,343 | ₩5,343 | ₩5,276 | ₩5,276 | -1.25% | 7.6천 |
|---|
| 2026.03.31 | ₩5,437 | ₩5,583 | ₩5,396 | ₩5,423 | -0.25% | 9.1천 |
|---|
| 2026.03.30 | ₩5,463 | ₩5,517 | ₩5,303 | ₩5,370 | -1.71% | 1.8만 |
|---|
| 2026.03.27 | ₩5,356 | ₩5,597 | ₩5,343 | ₩5,477 | +2.24% | 1.1만 |
|---|
| 2026.03.26 | ₩5,330 | ₩5,450 | ₩5,316 | ₩5,396 | +1.25% | 4천 |
|---|
| 2026.03.25 | ₩5,437 | ₩5,637 | ₩5,250 | ₩5,316 | -2.21% | 1.5만 |
|---|
| 2026.03.24 | ₩5,477 | ₩5,637 | ₩5,303 | ₩5,316 | -2.93% | 3.2만 |
|---|
| 2026.03.23 | ₩5,303 | ₩5,811 | ₩5,209 | ₩5,477 | +3.27% | 1.9만 |
|---|
| 2026.03.20 | ₩5,423 | ₩5,704 | ₩5,196 | ₩5,236 | -3.45% | 7.6만 |
|---|
| 2026.03.19 | ₩5,677 | ₩5,704 | ₩5,383 | ₩5,410 | -4.71% | 2.3만 |
|---|
| 2026.03.18 | ₩5,730 | ₩5,730 | ₩5,490 | ₩5,490 | -4.20% | 1.2만 |
|---|
| 2026.03.17 | ₩5,891 | ₩5,957 | ₩5,583 | ₩5,583 | -5.22% | 1.9만 |
|---|
| 2026.03.16 | ₩5,690 | ₩5,998 | ₩5,650 | ₩5,891 | +3.52% | 3.5만 |
|---|
| 2026.03.13 | ₩5,530 | ₩5,677 | ₩5,530 | ₩5,597 | +1.21% | 9.7천 |
|---|
| 2026.03.12 | ₩5,677 | ₩5,690 | ₩5,530 | ₩5,530 | -2.59% | 8.2천 |
|---|
| 2026.03.11 | ₩5,490 | ₩5,770 | ₩5,490 | ₩5,690 | +3.65% | 2.5만 |
|---|
| 2026.03.10 | ₩5,156 | ₩5,490 | ₩5,143 | ₩5,490 | +6.48% | 1.1만 |
|---|
| 2026.03.09 | ₩5,343 | ₩5,383 | ₩5,049 | ₩5,143 | -3.75% | 8.8만 |
|---|
| 2026.03.06 | ₩5,383 | ₩5,477 | ₩5,209 | ₩5,276 | -1.99% | 2만 |
|---|
| 2026.03.05 | ₩5,450 | ₩5,570 | ₩5,303 | ₩5,330 | -2.21% | 2.9만 |
|---|
| 2026.03.04 | ₩5,650 | ₩5,650 | ₩5,383 | ₩5,383 | -4.73% | 6.3만 |
|---|
| 2026.03.03 | ₩5,677 | ₩5,851 | ₩5,570 | ₩5,597 | -1.41% | 2.5만 |
|---|
| 2026.03.02 | ₩5,730 | ₩5,877 | ₩5,650 | ₩5,650 | -1.40% | 4.5만 |
|---|
| 2026.02.27 | ₩5,864 | ₩6,064 | ₩5,624 | ₩5,730 | -2.28% | 4.6만 |
|---|
| 2026.02.26 | ₩6,104 | ₩6,211 | ₩5,757 | ₩5,797 | -5.03% | 7.3만 |
|---|
| 2026.02.25 | ₩5,610 | ₩6,345 | ₩5,490 | ₩5,811 | +3.57% | 6.8만 |
|---|
| 2026.02.24 | ₩5,610 | ₩5,637 | ₩5,396 | ₩5,503 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩5,396 | ₩5,610 | ₩5,356 | ₩5,437 | +0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩5,437 | ₩5,650 | ₩5,423 | ₩5,463 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩5,423 | ₩5,704 | ₩5,423 | ₩5,477 | +0.99% | 7천 |
|---|
| 2026.02.18 | ₩5,570 | ₩5,650 | ₩5,396 | ₩5,423 | -2.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,477 | ₩5,610 | ₩5,477 | ₩5,517 | +0.73% | 9.5천 |
|---|
| 2026.02.13 | ₩5,677 | ₩5,677 | ₩5,477 | ₩5,477 | -3.53% | 2.1천 |
|---|
| 2026.02.12 | ₩5,490 | ₩5,664 | ₩5,423 | ₩5,503 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩5,570 | ₩5,664 | ₩5,543 | ₩5,543 | -0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩5,396 | ₩5,610 | ₩5,396 | ₩5,597 | +3.71% | 6.7천 |
|---|
| 2026.02.09 | ₩5,370 | ₩5,423 | ₩5,370 | ₩5,370 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩5,677 | ₩5,690 | ₩5,450 | ₩5,450 | -4.00% | 3.4만 |
|---|
| 2026.02.05 | ₩5,517 | ₩5,851 | ₩5,517 | ₩5,597 | +1.45% | 2만 |
|---|
| 2026.02.04 | ₩5,610 | ₩5,637 | ₩5,437 | ₩5,610 | 0.00% | 4.9만 |
|---|
| 2026.02.03 | ₩5,677 | ₩5,677 | ₩5,116 | ₩5,543 | -2.35% | 7.8만 |
|---|
| 2026.02.02 | ₩5,410 | ₩5,770 | ₩5,356 | ₩5,597 | +3.46% | 2.4만 |
|---|
| 2026.01.30 | ₩5,770 | ₩5,797 | ₩5,490 | ₩5,490 | -4.86% | 2.6만 |
|---|
| 2026.01.29 | ₩5,624 | ₩5,851 | ₩5,583 | ₩5,851 | +4.04% | 1.8만 |
|---|
| 2026.01.28 | ₩5,811 | ₩5,891 | ₩5,477 | ₩5,744 | -1.15% | 2.3만 |
|---|
| 2026.01.27 | ₩5,583 | ₩5,784 | ₩5,423 | ₩5,784 | +3.59% | 3.7만 |
|---|
| 2026.01.26 | ₩5,410 | ₩5,597 | ₩5,036 | ₩5,517 | +1.98% | 3.8만 |
|---|
| 2026.01.23 | ₩5,370 | ₩5,570 | ₩5,356 | ₩5,490 | +2.24% | 1.5만 |
|---|
| 2026.01.22 | ₩5,503 | ₩5,624 | ₩5,356 | ₩5,450 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩5,530 | ₩5,624 | ₩5,370 | ₩5,370 | -2.90% | 2.8만 |
|---|
| 2026.01.20 | ₩5,450 | ₩5,851 | ₩5,370 | ₩5,477 | +0.49% | 1.6만 |
|---|
| 2026.01.16 | ₩5,690 | ₩5,744 | ₩5,169 | ₩5,490 | -3.52% | 5.1만 |
|---|
| 2026.01.15 | ₩5,650 | ₩5,837 | ₩5,370 | ₩5,650 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩5,624 | ₩5,624 | ₩5,437 | ₩5,450 | -3.09% | 2만 |
|---|
| 2026.01.13 | ₩5,463 | ₩5,664 | ₩5,396 | ₩5,557 | +1.71% | 8.2천 |
|---|
| 2026.01.12 | ₩5,730 | ₩5,917 | ₩5,370 | ₩5,583 | -2.56% | 2만 |
|---|
| 2026.01.09 | ₩5,717 | ₩5,944 | ₩5,690 | ₩5,717 | 0.00% | 8만 |
|---|
| 2026.01.08 | ₩5,610 | ₩5,730 | ₩5,530 | ₩5,637 | +0.48% | 9.3천 |
|---|
| 2026.01.07 | ₩5,543 | ₩5,851 | ₩5,543 | ₩5,624 | +1.45% | 1.6만 |
|---|
| 2026.01.06 | ₩5,410 | ₩5,917 | ₩5,343 | ₩5,463 | +0.99% | 6.7만 |
|---|
| 2026.01.05 | ₩5,503 | ₩5,503 | ₩5,410 | ₩5,437 | -1.21% | 3.2천 |
|---|
| 2026.01.02 | ₩5,423 | ₩5,530 | ₩5,423 | ₩5,490 | +1.23% | 3.2천 |
|---|
| 2025.12.31 | ₩5,370 | ₩5,517 | ₩5,356 | ₩5,517 | +2.74% | 9.7천 |
|---|
| 2025.12.30 | ₩5,370 | ₩5,396 | ₩5,343 | ₩5,396 | +0.50% | 7.6천 |
|---|
| 2025.12.29 | ₩5,356 | ₩5,463 | ₩5,303 | ₩5,370 | +0.25% | 1.7만 |
|---|
| 2025.12.26 | ₩5,423 | ₩5,503 | ₩5,423 | ₩5,423 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩5,356 | ₩5,450 | ₩5,356 | ₩5,437 | +1.50% | 6.2천 |
|---|
| 2025.12.23 | ₩5,343 | ₩5,490 | ₩5,089 | ₩5,356 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩5,637 | ₩5,637 | ₩5,343 | ₩5,383 | -4.50% | 1.7만 |
|---|
| 2025.12.19 | ₩5,049 | ₩5,183 | ₩4,982 | ₩5,076 | +0.53% | 1.7만 |
|---|
| 2025.12.18 | ₩5,009 | ₩5,089 | ₩4,969 | ₩5,036 | +0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩4,916 | ₩5,089 | ₩4,916 | ₩4,956 | +0.82% | 2.5만 |
|---|
| 2025.12.16 | ₩5,022 | ₩5,089 | ₩4,942 | ₩4,942 | -1.60% | 6만 |
|---|
| 2025.12.15 | ₩5,063 | ₩5,063 | ₩4,809 | ₩4,809 | -5.01% | 3.4만 |
|---|
| 2025.12.12 | ₩5,009 | ₩5,129 | ₩4,876 | ₩4,876 | -2.67% | 1.5만 |
|---|
| 2025.12.11 | ₩4,702 | ₩5,129 | ₩4,702 | ₩4,969 | +5.68% | 8.2천 |
|---|
| 2025.12.10 | ₩5,250 | ₩5,250 | ₩5,076 | ₩5,103 | -2.80% | 1.2만 |
|---|
| 2025.12.09 | ₩5,143 | ₩5,276 | ₩5,103 | ₩5,103 | -0.78% | 7.1천 |
|---|
| 2025.12.08 | ₩4,956 | ₩5,250 | ₩4,942 | ₩5,196 | +4.85% | 7.5천 |
|---|
| 2025.12.05 | ₩5,129 | ₩5,129 | ₩4,822 | ₩5,089 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩5,156 | ₩5,183 | ₩5,009 | ₩5,049 | -2.07% | 4.1천 |
|---|
| 2025.12.03 | ₩5,183 | ₩5,250 | ₩5,156 | ₩5,250 | +1.29% | 3.7천 |
|---|
| 2025.12.02 | ₩4,942 | ₩5,143 | ₩4,942 | ₩5,129 | +3.78% | 1만 |
|---|
| 2025.12.01 | ₩4,835 | ₩5,129 | ₩4,835 | ₩4,956 | +2.49% | 9.3천 |
|---|
| 2025.11.28 | ₩5,049 | ₩5,049 | ₩4,542 | ₩4,849 | -3.97% | 4.3만 |
|---|
| 2025.11.26 | ₩5,089 | ₩5,250 | ₩4,956 | ₩4,956 | -2.62% | 1.4만 |
|---|
| 2025.11.25 | ₩5,116 | ₩5,276 | ₩4,916 | ₩5,236 | +2.35% | 3.9만 |
|---|
| 2025.11.24 | ₩5,450 | ₩5,450 | ₩5,129 | ₩5,196 | -4.66% | 1.2만 |
|---|
| 2025.11.21 | ₩5,263 | ₩5,463 | ₩5,263 | ₩5,450 | +3.55% | 5.5천 |
|---|
| 2025.11.20 | ₩5,303 | ₩5,410 | ₩5,209 | ₩5,330 | +0.50% | 1.2만 |
|---|
| 2025.11.19 | ₩5,223 | ₩5,437 | ₩5,223 | ₩5,303 | +1.53% | 9.1천 |
|---|
| 2025.11.18 | ₩5,557 | ₩5,557 | ₩5,250 | ₩5,250 | -5.53% | 1.1만 |
|---|
| 2025.11.17 | ₩5,730 | ₩5,811 | ₩5,490 | ₩5,490 | -4.20% | 1.9만 |
|---|
| 2025.11.14 | ₩5,891 | ₩6,051 | ₩5,730 | ₩5,730 | -2.72% | 4.9천 |
|---|
| 2025.11.13 | ₩5,851 | ₩5,984 | ₩5,851 | ₩5,877 | +0.46% | 1.2만 |
|---|
| 2025.11.12 | ₩5,811 | ₩6,078 | ₩5,797 | ₩5,904 | +1.61% | 8.2만 |
|---|
| 2025.11.11 | ₩5,837 | ₩5,851 | ₩5,744 | ₩5,824 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩6,011 | ₩6,225 | ₩5,891 | ₩5,891 | -2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩6,131 | ₩6,332 | ₩6,051 | ₩6,051 | -1.31% | 1.5만 |
|---|
| 2025.11.06 | ₩6,104 | ₩6,238 | ₩6,038 | ₩6,118 | +0.22% | 5.5천 |
|---|
| 2025.11.05 | ₩6,238 | ₩6,519 | ₩6,078 | ₩6,144 | -1.50% | 5.4천 |
|---|
| 2025.11.04 | ₩6,492 | ₩6,492 | ₩6,011 | ₩6,158 | -5.14% | 4.2만 |
|---|
| 2025.11.03 | ₩6,144 | ₩6,625 | ₩6,091 | ₩6,225 | +1.30% | 2.2만 |
|---|
| 2025.10.31 | ₩6,038 | ₩6,185 | ₩5,891 | ₩6,038 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,265 | ₩6,465 | ₩5,824 | ₩6,144 | -1.92% | 5만 |
|---|
| 2025.10.29 | ₩6,131 | ₩6,625 | ₩5,984 | ₩6,318 | +3.05% | 2.3만 |
|---|
| 2025.10.28 | ₩6,078 | ₩6,345 | ₩6,078 | ₩6,131 | +0.88% | 5.4만 |
|---|
| 2025.10.27 | ₩6,131 | ₩6,345 | ₩5,998 | ₩6,171 | +0.65% | 7.2만 |
|---|
| 2025.10.24 | ₩6,064 | ₩6,545 | ₩5,904 | ₩6,091 | +0.44% | 6.5만 |
|---|
| 2025.10.23 | ₩6,118 | ₩6,679 | ₩5,957 | ₩6,131 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩6,131 | ₩6,786 | ₩5,904 | ₩6,118 | -0.22% | 9.7만 |
|---|
| 2025.10.21 | ₩5,811 | ₩6,879 | ₩5,757 | ₩6,171 | +6.21% | 17.6만 |
|---|
| 2025.10.20 | ₩5,757 | ₩5,851 | ₩5,490 | ₩5,490 | -4.64% | 5.3만 |
|---|
| 2025.10.17 | ₩5,610 | ₩5,610 | ₩5,530 | ₩5,543 | -1.19% | 7.4천 |
|---|
| 2025.10.16 | ₩5,770 | ₩5,984 | ₩5,543 | ₩5,610 | -2.78% | 3.9만 |
|---|
| 2025.10.15 | ₩5,517 | ₩5,811 | ₩5,503 | ₩5,517 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩5,891 | ₩5,891 | ₩5,410 | ₩5,410 | -8.16% | 5.6만 |
|---|
| 2025.10.13 | ₩5,811 | ₩6,238 | ₩5,517 | ₩5,610 | -3.45% | 9.8만 |
|---|
| 2025.10.10 | ₩5,851 | ₩5,984 | ₩5,450 | ₩5,811 | -0.68% | 1만 |
|---|