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 | ₩9,098 | ₩9,979 | ₩8,898 | ₩9,445 | +3.81% | 16.6만 |
| 2026.10.08 | ₩9,005 | ₩9,339 | ₩8,511 | ₩9,098 | +1.04% | 11.6만 |
| 2026.10.07 | ₩8,832 | ₩9,192 | ₩8,004 | ₩9,005 | +1.96% | 18만 |
| 2026.10.06 | ₩9,499 | ₩9,752 | ₩8,925 | ₩8,992 | -5.34% | 23.7만 |
| 2026.10.05 | ₩8,338 | ₩9,352 | ₩8,271 | ₩9,085 | +8.96% | 26.9만 |
| 2026.10.02 | ₩7,924 | ₩8,271 | ₩7,791 | ₩8,271 | +4.38% | 11.8만 |
| 2026.10.01 | ₩8,004 | ₩8,178 | ₩7,471 | ₩7,764 | -3.00% | 14.8만 |
| 2026.09.30 | ₩7,364 | ₩8,511 | ₩7,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,871 |
| +6.88% |
| 56.5만 |
| 2026.09.29 | ₩6,804 | ₩7,124 | ₩6,497 | ₩6,644 | -2.35% | 4.3만 |
|---|
| 2026.09.28 | ₩6,684 | ₩7,071 | ₩6,644 | ₩6,804 | +1.80% | 6.5만 |
|---|
| 2026.09.25 | ₩6,457 | ₩6,790 | ₩6,430 | ₩6,684 | +3.51% | 4.5만 |
|---|
| 2026.09.24 | ₩6,484 | ₩6,484 | ₩6,217 | ₩6,364 | -1.85% | 3.7만 |
|---|
| 2026.09.23 | ₩6,390 | ₩6,564 | ₩6,257 | ₩6,484 | +1.46% | 3.8만 |
|---|
| 2026.09.22 | ₩6,377 | ₩6,470 | ₩6,217 | ₩6,297 | -1.26% | 3.1만 |
|---|
| 2026.09.21 | ₩6,217 | ₩6,457 | ₩6,057 | ₩6,404 | +3.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,003 | ₩6,217 | ₩5,817 | ₩6,163 | +2.67% | 38만 |
|---|
| 2026.09.17 | ₩5,963 | ₩6,257 | ₩5,870 | ₩5,977 | +0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩6,057 | ₩6,217 | ₩5,710 | ₩5,950 | -1.76% | 6.9만 |
|---|
| 2026.09.15 | ₩5,963 | ₩6,057 | ₩5,777 | ₩6,003 | +0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩6,017 | ₩6,123 | ₩5,670 | ₩5,910 | -1.77% | 6.5만 |
|---|
| 2026.09.11 | ₩6,097 | ₩6,243 | ₩6,017 | ₩6,123 | +0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩6,150 | ₩6,470 | ₩5,870 | ₩6,017 | -2.17% | 5.2만 |
|---|
| 2026.09.09 | ₩6,284 | ₩6,604 | ₩6,217 | ₩6,217 | -1.06% | 4.6만 |
|---|
| 2026.09.08 | ₩6,724 | ₩6,844 | ₩6,043 | ₩6,310 | -6.15% | 15.8만 |
|---|
| 2026.09.04 | ₩6,657 | ₩6,697 | ₩6,630 | ₩6,697 | +0.60% | 7.6천 |
|---|
| 2026.09.03 | ₩6,657 | ₩6,657 | ₩6,577 | ₩6,644 | -0.20% | 9.3천 |
|---|
| 2026.09.02 | ₩6,590 | ₩6,951 | ₩6,510 | ₩6,604 | +0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩6,924 | ₩6,977 | ₩6,590 | ₩6,604 | -4.62% | 1.6만 |
|---|
| 2026.08.31 | ₩6,497 | ₩7,217 | ₩6,484 | ₩7,084 | +9.03% | 6만 |
|---|
| 2026.08.28 | ₩6,670 | ₩6,724 | ₩6,497 | ₩6,524 | -2.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,724 | ₩6,804 | ₩6,684 | ₩6,710 | -0.20% | 3.3만 |
|---|
| 2026.08.26 | ₩6,937 | ₩7,071 | ₩6,737 | ₩6,750 | -2.69% | 4.1만 |
|---|
| 2026.08.25 | ₩7,084 | ₩7,217 | ₩6,871 | ₩7,017 | -0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩7,177 | ₩7,498 | ₩7,071 | ₩7,111 | -0.93% | 1.8만 |
|---|
| 2026.08.21 | ₩7,204 | ₩7,591 | ₩6,684 | ₩7,311 | +1.48% | 9.6만 |
|---|
| 2026.08.20 | ₩6,937 | ₩7,337 | ₩6,937 | ₩7,137 | +2.88% | 3.4만 |
|---|
| 2026.08.19 | ₩7,217 | ₩7,217 | ₩6,964 | ₩7,031 | -2.59% | 7.8천 |
|---|
| 2026.08.18 | ₩7,097 | ₩7,217 | ₩6,964 | ₩7,004 | -1.32% | 1.2만 |
|---|
| 2026.08.17 | ₩6,884 | ₩7,337 | ₩6,790 | ₩7,204 | +4.65% | 5.3만 |
|---|
| 2026.08.14 | ₩6,817 | ₩6,964 | ₩6,777 | ₩6,857 | +0.59% | 7.4천 |
|---|
| 2026.08.13 | ₩7,031 | ₩7,031 | ₩6,830 | ₩6,884 | -2.09% | 1.9만 |
|---|
| 2026.08.12 | ₩6,911 | ₩7,151 | ₩6,884 | ₩6,964 | +0.77% | 3만 |
|---|
| 2026.08.11 | ₩6,897 | ₩7,151 | ₩6,724 | ₩6,871 | -0.39% | 5.4만 |
|---|
| 2026.08.10 | ₩7,004 | ₩7,097 | ₩6,684 | ₩6,817 | -2.67% | 6.4만 |
|---|
| 2026.08.07 | ₩7,137 | ₩7,164 | ₩6,977 | ₩7,031 | -1.50% | 2.1만 |
|---|
| 2026.08.06 | ₩7,297 | ₩7,324 | ₩7,071 | ₩7,231 | -0.91% | 2만 |
|---|
| 2026.08.05 | ₩7,191 | ₩7,391 | ₩7,084 | ₩7,191 | 0.00% | 6.7만 |
|---|
| 2026.08.04 | ₩7,204 | ₩7,204 | ₩6,537 | ₩7,044 | -2.22% | 7만 |
|---|
| 2026.08.03 | ₩6,924 | ₩7,204 | ₩6,697 | ₩7,071 | +2.12% | 5.4만 |
|---|
| 2026.07.31 | ₩6,977 | ₩6,977 | ₩6,697 | ₩6,897 | -1.15% | 2.8만 |
|---|
| 2026.07.30 | ₩6,897 | ₩6,977 | ₩6,684 | ₩6,844 | -0.77% | 1.8만 |
|---|
| 2026.07.29 | ₩6,964 | ₩6,977 | ₩6,550 | ₩6,884 | -1.15% | 3.7만 |
|---|
| 2026.07.28 | ₩6,737 | ₩6,857 | ₩6,497 | ₩6,817 | +1.19% | 4.4만 |
|---|
| 2026.07.27 | ₩6,857 | ₩7,231 | ₩6,484 | ₩6,710 | -2.14% | 5.9만 |
|---|
| 2026.07.24 | ₩6,911 | ₩6,977 | ₩6,871 | ₩6,924 | +0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩7,284 | ₩7,511 | ₩6,911 | ₩7,004 | -3.85% | 2.8만 |
|---|
| 2026.07.22 | ₩7,204 | ₩7,804 | ₩7,137 | ₩7,458 | +3.52% | 3.3만 |
|---|
| 2026.07.21 | ₩7,231 | ₩7,337 | ₩7,071 | ₩7,071 | -2.21% | 6만 |
|---|
| 2026.07.20 | ₩7,284 | ₩7,911 | ₩7,044 | ₩7,177 | -1.47% | 7.7만 |
|---|
| 2026.07.17 | ₩7,417 | ₩7,417 | ₩7,151 | ₩7,337 | -1.08% | 1.5만 |
|---|
| 2026.07.16 | ₩7,551 | ₩7,631 | ₩7,257 | ₩7,431 | -1.59% | 2.5만 |
|---|
| 2026.07.15 | ₩7,137 | ₩7,591 | ₩7,137 | ₩7,524 | +5.42% | 7.1만 |
|---|
| 2026.07.14 | ₩7,137 | ₩7,257 | ₩6,951 | ₩7,124 | -0.19% | 2.8만 |
|---|
| 2026.07.13 | ₩7,391 | ₩7,498 | ₩7,004 | ₩7,151 | -3.25% | 5.8만 |
|---|
| 2026.07.10 | ₩7,404 | ₩7,791 | ₩6,964 | ₩7,391 | -0.18% | 6.9만 |
|---|
| 2026.07.09 | ₩7,391 | ₩7,431 | ₩7,084 | ₩7,364 | -0.36% | 7.7만 |
|---|
| 2026.07.08 | ₩7,377 | ₩7,524 | ₩6,884 | ₩7,124 | -3.44% | 5만 |
|---|
| 2026.07.07 | ₩7,311 | ₩7,791 | ₩6,750 | ₩6,871 | -6.02% | 8.3만 |
|---|
| 2026.07.06 | ₩7,217 | ₩7,804 | ₩7,111 | ₩7,458 | +3.33% | 6.2만 |
|---|
| 2026.07.02 | ₩7,938 | ₩7,938 | ₩6,857 | ₩6,937 | -12.61% | 6만 |
|---|
| 2026.07.01 | ₩8,205 | ₩8,325 | ₩7,671 | ₩7,844 | -4.39% | 5.6만 |
|---|
| 2026.06.30 | ₩7,204 | ₩8,325 | ₩7,204 | ₩8,165 | +13.33% | 14.1만 |
|---|
| 2026.06.29 | ₩7,137 | ₩7,311 | ₩6,991 | ₩7,124 | -0.19% | 4.2만 |
|---|
| 2026.06.26 | ₩6,724 | ₩7,231 | ₩6,724 | ₩7,097 | +5.56% | 5.3만 |
|---|
| 2026.06.25 | ₩7,137 | ₩7,244 | ₩6,737 | ₩6,737 | -5.61% | 1.5만 |
|---|
| 2026.06.24 | ₩7,071 | ₩7,311 | ₩6,951 | ₩7,017 | -0.75% | 1.7만 |
|---|
| 2026.06.23 | ₩6,844 | ₩7,137 | ₩6,844 | ₩7,137 | +4.29% | 1.3만 |
|---|
| 2026.06.22 | ₩7,111 | ₩7,177 | ₩6,817 | ₩7,004 | -1.50% | 3.7만 |
|---|
| 2026.06.18 | ₩6,737 | ₩7,164 | ₩6,710 | ₩7,057 | +4.75% | 4.9만 |
|---|
| 2026.06.17 | ₩6,817 | ₩6,884 | ₩6,617 | ₩6,697 | -1.76% | 1.6만 |
|---|
| 2026.06.16 | ₩6,991 | ₩7,084 | ₩6,670 | ₩6,817 | -2.48% | 5.6만 |
|---|
| 2026.06.15 | ₩7,044 | ₩7,191 | ₩6,684 | ₩6,897 | -2.08% | 4.3만 |
|---|
| 2026.06.12 | ₩7,017 | ₩7,204 | ₩6,871 | ₩6,991 | -0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩6,844 | ₩7,044 | ₩6,670 | ₩7,031 | +2.73% | 2.3만 |
|---|
| 2026.06.10 | ₩6,964 | ₩7,191 | ₩6,830 | ₩6,830 | -1.92% | 9.2천 |
|---|
| 2026.06.09 | ₩7,257 | ₩7,271 | ₩6,871 | ₩6,977 | -3.86% | 3.8만 |
|---|
| 2026.06.08 | ₩7,017 | ₩7,257 | ₩6,897 | ₩7,124 | +1.52% | 4.5만 |
|---|
| 2026.06.05 | ₩7,337 | ₩7,337 | ₩6,684 | ₩6,817 | -7.09% | 5만 |
|---|
| 2026.06.04 | ₩6,937 | ₩7,658 | ₩6,937 | ₩7,471 | +7.69% | 10.6만 |
|---|
| 2026.06.03 | ₩6,937 | ₩7,044 | ₩6,684 | ₩7,004 | +0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩6,964 | ₩7,137 | ₩6,457 | ₩6,924 | -0.57% | 2.5만 |
|---|
| 2026.06.01 | ₩6,670 | ₩7,458 | ₩6,670 | ₩7,097 | +6.40% | 14.1만 |
|---|
| 2026.05.29 | ₩6,764 | ₩6,764 | ₩6,270 | ₩6,590 | -2.56% | 5.6만 |
|---|
| 2026.05.28 | ₩7,097 | ₩7,137 | ₩6,163 | ₩6,484 | -8.65% | 6.9만 |
|---|
| 2026.05.27 | ₩7,137 | ₩7,391 | ₩7,071 | ₩7,084 | -0.75% | 5.8만 |
|---|
| 2026.05.26 | ₩7,004 | ₩7,324 | ₩6,911 | ₩7,044 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩6,871 | ₩7,137 | ₩6,844 | ₩7,057 | +2.72% | 5.7만 |
|---|
| 2026.05.21 | ₩6,871 | ₩6,871 | ₩6,697 | ₩6,790 | -1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩6,564 | ₩6,884 | ₩6,550 | ₩6,844 | +4.27% | 1.8만 |
|---|
| 2026.05.19 | ₩6,430 | ₩6,871 | ₩6,430 | ₩6,577 | +2.28% | 1.9만 |
|---|
| 2026.05.18 | ₩6,684 | ₩6,790 | ₩6,444 | ₩6,510 | -2.59% | 2.4만 |
|---|
| 2026.05.15 | ₩6,577 | ₩6,897 | ₩6,577 | ₩6,710 | +2.03% | 1.4만 |
|---|
| 2026.05.14 | ₩6,830 | ₩6,937 | ₩6,590 | ₩6,697 | -1.95% | 2.5만 |
|---|
| 2026.05.13 | ₩6,550 | ₩6,937 | ₩6,550 | ₩6,737 | +2.85% | 1.9만 |
|---|
| 2026.05.12 | ₩6,284 | ₩6,644 | ₩6,177 | ₩6,364 | +1.27% | 1.3만 |
|---|
| 2026.05.11 | ₩6,670 | ₩6,924 | ₩6,350 | ₩6,404 | -4.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,417 | ₩6,564 | ₩6,270 | ₩6,430 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩6,657 | ₩6,657 | ₩6,430 | ₩6,484 | -2.61% | 9.8천 |
|---|
| 2026.05.06 | ₩6,444 | ₩6,670 | ₩6,243 | ₩6,644 | +3.11% | 4.6만 |
|---|
| 2026.05.05 | ₩6,670 | ₩6,710 | ₩6,203 | ₩6,430 | -3.60% | 4.5만 |
|---|
| 2026.05.04 | ₩6,937 | ₩7,084 | ₩6,430 | ₩6,550 | -5.58% | 4.3만 |
|---|
| 2026.05.01 | ₩7,431 | ₩7,604 | ₩6,897 | ₩6,911 | -7.00% | 3.7만 |
|---|
| 2026.04.30 | ₩6,444 | ₩7,377 | ₩6,364 | ₩7,311 | +13.46% | 9.9만 |
|---|
| 2026.04.29 | ₩6,257 | ₩6,590 | ₩6,257 | ₩6,417 | +2.56% | 2.4만 |
|---|
| 2026.04.28 | ₩6,484 | ₩6,550 | ₩6,030 | ₩6,257 | -3.50% | 6.2만 |
|---|
| 2026.04.27 | ₩6,230 | ₩6,657 | ₩6,110 | ₩6,484 | +4.07% | 7만 |
|---|
| 2026.04.24 | ₩5,697 | ₩6,297 | ₩5,697 | ₩6,270 | +10.07% | 5.9만 |
|---|
| 2026.04.23 | ₩5,830 | ₩5,923 | ₩5,670 | ₩5,790 | -0.69% | 4만 |
|---|
| 2026.04.22 | ₩5,496 | ₩5,817 | ₩5,496 | ₩5,750 | +4.61% | 1.8만 |
|---|
| 2026.04.21 | ₩5,536 | ₩5,670 | ₩5,483 | ₩5,523 | -0.24% | 7.9천 |
|---|
| 2026.04.20 | ₩5,496 | ₩5,656 | ₩5,430 | ₩5,456 | -0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩5,590 | ₩5,643 | ₩5,403 | ₩5,576 | -0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩5,576 | ₩5,656 | ₩5,376 | ₩5,590 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩5,350 | ₩5,443 | ₩5,323 | ₩5,430 | +1.50% | 2.5만 |
|---|
| 2026.04.14 | ₩5,390 | ₩5,470 | ₩5,310 | ₩5,430 | +0.74% | 6.5만 |
|---|
| 2026.04.13 | ₩5,270 | ₩5,470 | ₩5,270 | ₩5,296 | +0.51% | 2.1만 |
|---|
| 2026.04.10 | ₩5,403 | ₩5,470 | ₩5,270 | ₩5,270 | -2.47% | 2.3만 |
|---|
| 2026.04.09 | ₩5,430 | ₩5,616 | ₩5,323 | ₩5,350 | -1.47% | 4.4천 |
|---|
| 2026.04.08 | ₩5,243 | ₩5,603 | ₩5,243 | ₩5,403 | +3.05% | 9.8천 |
|---|
| 2026.04.07 | ₩5,390 | ₩5,430 | ₩5,216 | ₩5,283 | -1.98% | 1.8만 |
|---|
| 2026.04.06 | ₩5,216 | ₩5,350 | ₩5,150 | ₩5,296 | +1.53% | 4.8만 |
|---|
| 2026.04.02 | ₩5,456 | ₩5,456 | ₩5,310 | ₩5,350 | -1.96% | 7.9천 |
|---|
| 2026.04.01 | ₩5,336 | ₩5,336 | ₩5,270 | ₩5,270 | -1.25% | 7.6천 |
|---|
| 2026.03.31 | ₩5,430 | ₩5,576 | ₩5,390 | ₩5,416 | -0.25% | 9.1천 |
|---|
| 2026.03.30 | ₩5,456 | ₩5,510 | ₩5,296 | ₩5,363 | -1.71% | 1.8만 |
|---|
| 2026.03.27 | ₩5,350 | ₩5,590 | ₩5,336 | ₩5,470 | +2.24% | 1.1만 |
|---|
| 2026.03.26 | ₩5,323 | ₩5,443 | ₩5,310 | ₩5,390 | +1.25% | 4천 |
|---|
| 2026.03.25 | ₩5,430 | ₩5,630 | ₩5,243 | ₩5,310 | -2.21% | 1.5만 |
|---|
| 2026.03.24 | ₩5,470 | ₩5,630 | ₩5,296 | ₩5,310 | -2.93% | 3.2만 |
|---|
| 2026.03.23 | ₩5,296 | ₩5,803 | ₩5,203 | ₩5,470 | +3.27% | 1.9만 |
|---|
| 2026.03.20 | ₩5,416 | ₩5,697 | ₩5,190 | ₩5,230 | -3.45% | 7.6만 |
|---|
| 2026.03.19 | ₩5,670 | ₩5,697 | ₩5,376 | ₩5,403 | -4.71% | 2.3만 |
|---|
| 2026.03.18 | ₩5,723 | ₩5,723 | ₩5,483 | ₩5,483 | -4.20% | 1.2만 |
|---|
| 2026.03.17 | ₩5,883 | ₩5,950 | ₩5,576 | ₩5,576 | -5.22% | 1.9만 |
|---|
| 2026.03.16 | ₩5,683 | ₩5,990 | ₩5,643 | ₩5,883 | +3.52% | 3.5만 |
|---|
| 2026.03.13 | ₩5,523 | ₩5,670 | ₩5,523 | ₩5,590 | +1.21% | 9.7천 |
|---|
| 2026.03.12 | ₩5,670 | ₩5,683 | ₩5,523 | ₩5,523 | -2.59% | 8.2천 |
|---|
| 2026.03.11 | ₩5,483 | ₩5,763 | ₩5,483 | ₩5,683 | +3.65% | 2.5만 |
|---|
| 2026.03.10 | ₩5,150 | ₩5,483 | ₩5,136 | ₩5,483 | +6.48% | 1.1만 |
|---|
| 2026.03.09 | ₩5,336 | ₩5,376 | ₩5,043 | ₩5,136 | -3.75% | 8.8만 |
|---|
| 2026.03.06 | ₩5,376 | ₩5,470 | ₩5,203 | ₩5,270 | -1.99% | 2만 |
|---|
| 2026.03.05 | ₩5,443 | ₩5,563 | ₩5,296 | ₩5,323 | -2.21% | 2.9만 |
|---|
| 2026.03.04 | ₩5,643 | ₩5,643 | ₩5,376 | ₩5,376 | -4.73% | 6.3만 |
|---|
| 2026.03.03 | ₩5,670 | ₩5,843 | ₩5,563 | ₩5,590 | -1.41% | 2.5만 |
|---|
| 2026.03.02 | ₩5,723 | ₩5,870 | ₩5,643 | ₩5,643 | -1.40% | 4.5만 |
|---|
| 2026.02.27 | ₩5,857 | ₩6,057 | ₩5,616 | ₩5,723 | -2.28% | 4.6만 |
|---|
| 2026.02.26 | ₩6,097 | ₩6,203 | ₩5,750 | ₩5,790 | -5.03% | 7.3만 |
|---|
| 2026.02.25 | ₩5,603 | ₩6,337 | ₩5,483 | ₩5,803 | +3.57% | 6.8만 |
|---|
| 2026.02.24 | ₩5,603 | ₩5,630 | ₩5,390 | ₩5,496 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩5,390 | ₩5,603 | ₩5,350 | ₩5,430 | +0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩5,430 | ₩5,643 | ₩5,416 | ₩5,456 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩5,416 | ₩5,697 | ₩5,416 | ₩5,470 | +0.99% | 7천 |
|---|
| 2026.02.18 | ₩5,563 | ₩5,643 | ₩5,390 | ₩5,416 | -2.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,470 | ₩5,603 | ₩5,470 | ₩5,510 | +0.73% | 9.5천 |
|---|
| 2026.02.13 | ₩5,670 | ₩5,670 | ₩5,470 | ₩5,470 | -3.53% | 2.1천 |
|---|
| 2026.02.12 | ₩5,483 | ₩5,656 | ₩5,416 | ₩5,496 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩5,563 | ₩5,656 | ₩5,536 | ₩5,536 | -0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩5,390 | ₩5,603 | ₩5,390 | ₩5,590 | +3.71% | 6.7천 |
|---|
| 2026.02.09 | ₩5,363 | ₩5,416 | ₩5,363 | ₩5,363 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩5,670 | ₩5,683 | ₩5,443 | ₩5,443 | -4.00% | 3.4만 |
|---|
| 2026.02.05 | ₩5,510 | ₩5,843 | ₩5,510 | ₩5,590 | +1.45% | 2만 |
|---|
| 2026.02.04 | ₩5,603 | ₩5,630 | ₩5,430 | ₩5,603 | 0.00% | 4.9만 |
|---|
| 2026.02.03 | ₩5,670 | ₩5,670 | ₩5,110 | ₩5,536 | -2.35% | 7.8만 |
|---|
| 2026.02.02 | ₩5,403 | ₩5,763 | ₩5,350 | ₩5,590 | +3.46% | 2.4만 |
|---|
| 2026.01.30 | ₩5,763 | ₩5,790 | ₩5,483 | ₩5,483 | -4.86% | 2.6만 |
|---|
| 2026.01.29 | ₩5,616 | ₩5,843 | ₩5,576 | ₩5,843 | +4.04% | 1.8만 |
|---|
| 2026.01.28 | ₩5,803 | ₩5,883 | ₩5,470 | ₩5,737 | -1.15% | 2.3만 |
|---|
| 2026.01.27 | ₩5,576 | ₩5,777 | ₩5,416 | ₩5,777 | +3.59% | 3.7만 |
|---|
| 2026.01.26 | ₩5,403 | ₩5,590 | ₩5,029 | ₩5,510 | +1.98% | 3.8만 |
|---|
| 2026.01.23 | ₩5,363 | ₩5,563 | ₩5,350 | ₩5,483 | +2.24% | 1.5만 |
|---|
| 2026.01.22 | ₩5,496 | ₩5,616 | ₩5,350 | ₩5,443 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩5,523 | ₩5,616 | ₩5,363 | ₩5,363 | -2.90% | 2.8만 |
|---|
| 2026.01.20 | ₩5,443 | ₩5,843 | ₩5,363 | ₩5,470 | +0.49% | 1.6만 |
|---|
| 2026.01.16 | ₩5,683 | ₩5,737 | ₩5,163 | ₩5,483 | -3.52% | 5.1만 |
|---|
| 2026.01.15 | ₩5,643 | ₩5,830 | ₩5,363 | ₩5,643 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩5,616 | ₩5,616 | ₩5,430 | ₩5,443 | -3.09% | 2만 |
|---|
| 2026.01.13 | ₩5,456 | ₩5,656 | ₩5,390 | ₩5,550 | +1.71% | 8.2천 |
|---|
| 2026.01.12 | ₩5,723 | ₩5,910 | ₩5,363 | ₩5,576 | -2.56% | 2만 |
|---|
| 2026.01.09 | ₩5,710 | ₩5,937 | ₩5,683 | ₩5,710 | 0.00% | 8만 |
|---|
| 2026.01.08 | ₩5,603 | ₩5,723 | ₩5,523 | ₩5,630 | +0.48% | 9.3천 |
|---|
| 2026.01.07 | ₩5,536 | ₩5,843 | ₩5,536 | ₩5,616 | +1.45% | 1.6만 |
|---|
| 2026.01.06 | ₩5,403 | ₩5,910 | ₩5,336 | ₩5,456 | +0.99% | 6.7만 |
|---|
| 2026.01.05 | ₩5,496 | ₩5,496 | ₩5,403 | ₩5,430 | -1.21% | 3.2천 |
|---|
| 2026.01.02 | ₩5,416 | ₩5,523 | ₩5,416 | ₩5,483 | +1.23% | 3.2천 |
|---|
| 2025.12.31 | ₩5,363 | ₩5,510 | ₩5,350 | ₩5,510 | +2.74% | 9.7천 |
|---|
| 2025.12.30 | ₩5,363 | ₩5,390 | ₩5,336 | ₩5,390 | +0.50% | 7.6천 |
|---|
| 2025.12.29 | ₩5,350 | ₩5,456 | ₩5,296 | ₩5,363 | +0.25% | 1.7만 |
|---|
| 2025.12.26 | ₩5,416 | ₩5,496 | ₩5,416 | ₩5,416 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩5,350 | ₩5,443 | ₩5,350 | ₩5,430 | +1.50% | 6.2천 |
|---|
| 2025.12.23 | ₩5,336 | ₩5,483 | ₩5,083 | ₩5,350 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩5,630 | ₩5,630 | ₩5,336 | ₩5,376 | -4.50% | 1.7만 |
|---|
| 2025.12.19 | ₩5,043 | ₩5,176 | ₩4,976 | ₩5,070 | +0.53% | 1.7만 |
|---|
| 2025.12.18 | ₩5,003 | ₩5,083 | ₩4,963 | ₩5,029 | +0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩4,909 | ₩5,083 | ₩4,909 | ₩4,949 | +0.82% | 2.5만 |
|---|
| 2025.12.16 | ₩5,016 | ₩5,083 | ₩4,936 | ₩4,936 | -1.60% | 6만 |
|---|
| 2025.12.15 | ₩5,056 | ₩5,056 | ₩4,803 | ₩4,803 | -5.01% | 3.4만 |
|---|
| 2025.12.12 | ₩5,003 | ₩5,123 | ₩4,869 | ₩4,869 | -2.67% | 1.5만 |
|---|
| 2025.12.11 | ₩4,696 | ₩5,123 | ₩4,696 | ₩4,963 | +5.68% | 8.2천 |
|---|
| 2025.12.10 | ₩5,243 | ₩5,243 | ₩5,070 | ₩5,096 | -2.80% | 1.2만 |
|---|
| 2025.12.09 | ₩5,136 | ₩5,270 | ₩5,096 | ₩5,096 | -0.78% | 7.1천 |
|---|
| 2025.12.08 | ₩4,949 | ₩5,243 | ₩4,936 | ₩5,190 | +4.85% | 7.5천 |
|---|
| 2025.12.05 | ₩5,123 | ₩5,123 | ₩4,816 | ₩5,083 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩5,150 | ₩5,176 | ₩5,003 | ₩5,043 | -2.07% | 4.1천 |
|---|
| 2025.12.03 | ₩5,176 | ₩5,243 | ₩5,150 | ₩5,243 | +1.29% | 3.7천 |
|---|
| 2025.12.02 | ₩4,936 | ₩5,136 | ₩4,936 | ₩5,123 | +3.78% | 1만 |
|---|
| 2025.12.01 | ₩4,829 | ₩5,123 | ₩4,829 | ₩4,949 | +2.49% | 9.3천 |
|---|
| 2025.11.28 | ₩5,043 | ₩5,043 | ₩4,536 | ₩4,843 | -3.97% | 4.3만 |
|---|
| 2025.11.26 | ₩5,083 | ₩5,243 | ₩4,949 | ₩4,949 | -2.62% | 1.4만 |
|---|
| 2025.11.25 | ₩5,110 | ₩5,270 | ₩4,909 | ₩5,230 | +2.35% | 3.9만 |
|---|
| 2025.11.24 | ₩5,443 | ₩5,443 | ₩5,123 | ₩5,190 | -4.66% | 1.2만 |
|---|
| 2025.11.21 | ₩5,256 | ₩5,456 | ₩5,256 | ₩5,443 | +3.55% | 5.5천 |
|---|
| 2025.11.20 | ₩5,296 | ₩5,403 | ₩5,203 | ₩5,323 | +0.50% | 1.2만 |
|---|
| 2025.11.19 | ₩5,216 | ₩5,430 | ₩5,216 | ₩5,296 | +1.53% | 9.1천 |
|---|
| 2025.11.18 | ₩5,550 | ₩5,550 | ₩5,243 | ₩5,243 | -5.53% | 1.1만 |
|---|
| 2025.11.17 | ₩5,723 | ₩5,803 | ₩5,483 | ₩5,483 | -4.20% | 1.9만 |
|---|
| 2025.11.14 | ₩5,883 | ₩6,043 | ₩5,723 | ₩5,723 | -2.72% | 4.9천 |
|---|
| 2025.11.13 | ₩5,843 | ₩5,977 | ₩5,843 | ₩5,870 | +0.46% | 1.2만 |
|---|
| 2025.11.12 | ₩5,803 | ₩6,070 | ₩5,790 | ₩5,897 | +1.61% | 8.2만 |
|---|
| 2025.11.11 | ₩5,830 | ₩5,843 | ₩5,737 | ₩5,817 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩6,003 | ₩6,217 | ₩5,883 | ₩5,883 | -2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩6,123 | ₩6,324 | ₩6,043 | ₩6,043 | -1.31% | 1.5만 |
|---|
| 2025.11.06 | ₩6,097 | ₩6,230 | ₩6,030 | ₩6,110 | +0.22% | 5.5천 |
|---|
| 2025.11.05 | ₩6,230 | ₩6,510 | ₩6,070 | ₩6,137 | -1.50% | 5.4천 |
|---|
| 2025.11.04 | ₩6,484 | ₩6,484 | ₩6,003 | ₩6,150 | -5.14% | 4.2만 |
|---|
| 2025.11.03 | ₩6,137 | ₩6,617 | ₩6,083 | ₩6,217 | +1.30% | 2.2만 |
|---|
| 2025.10.31 | ₩6,030 | ₩6,177 | ₩5,883 | ₩6,030 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,257 | ₩6,457 | ₩5,817 | ₩6,137 | -1.92% | 5만 |
|---|
| 2025.10.29 | ₩6,123 | ₩6,617 | ₩5,977 | ₩6,310 | +3.05% | 2.3만 |
|---|
| 2025.10.28 | ₩6,070 | ₩6,337 | ₩6,070 | ₩6,123 | +0.88% | 5.4만 |
|---|
| 2025.10.27 | ₩6,123 | ₩6,337 | ₩5,990 | ₩6,163 | +0.65% | 7.2만 |
|---|
| 2025.10.24 | ₩6,057 | ₩6,537 | ₩5,897 | ₩6,083 | +0.44% | 6.5만 |
|---|
| 2025.10.23 | ₩6,110 | ₩6,670 | ₩5,950 | ₩6,123 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩6,123 | ₩6,777 | ₩5,897 | ₩6,110 | -0.22% | 9.7만 |
|---|
| 2025.10.21 | ₩5,803 | ₩6,871 | ₩5,750 | ₩6,163 | +6.21% | 17.6만 |
|---|
| 2025.10.20 | ₩5,750 | ₩5,843 | ₩5,483 | ₩5,483 | -4.64% | 5.3만 |
|---|
| 2025.10.17 | ₩5,603 | ₩5,603 | ₩5,523 | ₩5,536 | -1.19% | 7.4천 |
|---|
| 2025.10.16 | ₩5,763 | ₩5,977 | ₩5,536 | ₩5,603 | -2.78% | 3.9만 |
|---|
| 2025.10.15 | ₩5,510 | ₩5,803 | ₩5,496 | ₩5,510 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩5,883 | ₩5,883 | ₩5,403 | ₩5,403 | -8.16% | 5.6만 |
|---|
| 2025.10.13 | ₩5,803 | ₩6,230 | ₩5,510 | ₩5,603 | -3.45% | 9.8만 |
|---|
| 2025.10.10 | ₩5,843 | ₩5,977 | ₩5,443 | ₩5,803 | -0.68% | 1만 |
|---|