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 | ₩9,113 | ₩9,995 | ₩8,912 | ₩9,460 | +3.81% | 16.6만 |
| 2026.10.08 | ₩9,019 | ₩9,353 | ₩8,525 | ₩9,113 | +1.04% | 11.6만 |
| 2026.10.07 | ₩8,846 | ₩9,206 | ₩8,017 | ₩9,019 | +1.96% | 18만 |
| 2026.10.06 | ₩9,514 | ₩9,767 | ₩8,939 | ₩9,006 | -5.34% | 23.7만 |
| 2026.10.05 | ₩8,351 | ₩9,367 | ₩8,284 | ₩9,099 | +8.96% | 26.9만 |
| 2026.10.02 | ₩7,937 | ₩8,284 | ₩7,803 | ₩8,284 | +4.38% | 11.8만 |
| 2026.10.01 | ₩8,017 | ₩8,191 | ₩7,483 | ₩7,777 | -3.00% | 14.8만 |
| 2026.09.30 | ₩7,376 | ₩8,525 | ₩7,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,883 |
| +6.88% |
| 56.5만 |
| 2026.09.29 | ₩6,815 | ₩7,135 | ₩6,507 | ₩6,654 | -2.35% | 4.3만 |
|---|
| 2026.09.28 | ₩6,694 | ₩7,082 | ₩6,654 | ₩6,815 | +1.80% | 6.5만 |
|---|
| 2026.09.25 | ₩6,467 | ₩6,801 | ₩6,440 | ₩6,694 | +3.51% | 4.5만 |
|---|
| 2026.09.24 | ₩6,494 | ₩6,494 | ₩6,227 | ₩6,374 | -1.85% | 3.7만 |
|---|
| 2026.09.23 | ₩6,400 | ₩6,574 | ₩6,267 | ₩6,494 | +1.46% | 3.8만 |
|---|
| 2026.09.22 | ₩6,387 | ₩6,480 | ₩6,227 | ₩6,307 | -1.26% | 3.1만 |
|---|
| 2026.09.21 | ₩6,227 | ₩6,467 | ₩6,066 | ₩6,414 | +3.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,013 | ₩6,227 | ₩5,826 | ₩6,173 | +2.67% | 38만 |
|---|
| 2026.09.17 | ₩5,973 | ₩6,267 | ₩5,879 | ₩5,986 | +0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩6,066 | ₩6,227 | ₩5,719 | ₩5,959 | -1.76% | 6.9만 |
|---|
| 2026.09.15 | ₩5,973 | ₩6,066 | ₩5,786 | ₩6,013 | +0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩6,026 | ₩6,133 | ₩5,679 | ₩5,919 | -1.77% | 6.5만 |
|---|
| 2026.09.11 | ₩6,106 | ₩6,253 | ₩6,026 | ₩6,133 | +0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩6,160 | ₩6,480 | ₩5,879 | ₩6,026 | -2.17% | 5.2만 |
|---|
| 2026.09.09 | ₩6,293 | ₩6,614 | ₩6,227 | ₩6,227 | -1.06% | 4.6만 |
|---|
| 2026.09.08 | ₩6,734 | ₩6,855 | ₩6,053 | ₩6,320 | -6.15% | 15.8만 |
|---|
| 2026.09.04 | ₩6,668 | ₩6,708 | ₩6,641 | ₩6,708 | +0.60% | 7.6천 |
|---|
| 2026.09.03 | ₩6,668 | ₩6,668 | ₩6,587 | ₩6,654 | -0.20% | 9.3천 |
|---|
| 2026.09.02 | ₩6,601 | ₩6,961 | ₩6,521 | ₩6,614 | +0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩6,935 | ₩6,988 | ₩6,601 | ₩6,614 | -4.62% | 1.6만 |
|---|
| 2026.08.31 | ₩6,507 | ₩7,229 | ₩6,494 | ₩7,095 | +9.03% | 6만 |
|---|
| 2026.08.28 | ₩6,681 | ₩6,734 | ₩6,507 | ₩6,534 | -2.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,734 | ₩6,815 | ₩6,694 | ₩6,721 | -0.20% | 3.3만 |
|---|
| 2026.08.26 | ₩6,948 | ₩7,082 | ₩6,748 | ₩6,761 | -2.69% | 4.1만 |
|---|
| 2026.08.25 | ₩7,095 | ₩7,229 | ₩6,881 | ₩7,028 | -0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩7,189 | ₩7,509 | ₩7,082 | ₩7,122 | -0.93% | 1.8만 |
|---|
| 2026.08.21 | ₩7,215 | ₩7,603 | ₩6,694 | ₩7,322 | +1.48% | 9.6만 |
|---|
| 2026.08.20 | ₩6,948 | ₩7,349 | ₩6,948 | ₩7,149 | +2.88% | 3.4만 |
|---|
| 2026.08.19 | ₩7,229 | ₩7,229 | ₩6,975 | ₩7,042 | -2.59% | 7.8천 |
|---|
| 2026.08.18 | ₩7,108 | ₩7,229 | ₩6,975 | ₩7,015 | -1.32% | 1.2만 |
|---|
| 2026.08.17 | ₩6,895 | ₩7,349 | ₩6,801 | ₩7,215 | +4.65% | 5.3만 |
|---|
| 2026.08.14 | ₩6,828 | ₩6,975 | ₩6,788 | ₩6,868 | +0.59% | 7.4천 |
|---|
| 2026.08.13 | ₩7,042 | ₩7,042 | ₩6,841 | ₩6,895 | -2.09% | 1.9만 |
|---|
| 2026.08.12 | ₩6,921 | ₩7,162 | ₩6,895 | ₩6,975 | +0.77% | 3만 |
|---|
| 2026.08.11 | ₩6,908 | ₩7,162 | ₩6,734 | ₩6,881 | -0.39% | 5.4만 |
|---|
| 2026.08.10 | ₩7,015 | ₩7,108 | ₩6,694 | ₩6,828 | -2.67% | 6.4만 |
|---|
| 2026.08.07 | ₩7,149 | ₩7,175 | ₩6,988 | ₩7,042 | -1.50% | 2.1만 |
|---|
| 2026.08.06 | ₩7,309 | ₩7,336 | ₩7,082 | ₩7,242 | -0.91% | 2만 |
|---|
| 2026.08.05 | ₩7,202 | ₩7,402 | ₩7,095 | ₩7,202 | 0.00% | 6.7만 |
|---|
| 2026.08.04 | ₩7,215 | ₩7,215 | ₩6,547 | ₩7,055 | -2.22% | 7만 |
|---|
| 2026.08.03 | ₩6,935 | ₩7,215 | ₩6,708 | ₩7,082 | +2.12% | 5.4만 |
|---|
| 2026.07.31 | ₩6,988 | ₩6,988 | ₩6,708 | ₩6,908 | -1.15% | 2.8만 |
|---|
| 2026.07.30 | ₩6,908 | ₩6,988 | ₩6,694 | ₩6,855 | -0.77% | 1.8만 |
|---|
| 2026.07.29 | ₩6,975 | ₩6,988 | ₩6,561 | ₩6,895 | -1.15% | 3.7만 |
|---|
| 2026.07.28 | ₩6,748 | ₩6,868 | ₩6,507 | ₩6,828 | +1.19% | 4.4만 |
|---|
| 2026.07.27 | ₩6,868 | ₩7,242 | ₩6,494 | ₩6,721 | -2.14% | 5.9만 |
|---|
| 2026.07.24 | ₩6,921 | ₩6,988 | ₩6,881 | ₩6,935 | +0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩7,296 | ₩7,523 | ₩6,921 | ₩7,015 | -3.85% | 2.8만 |
|---|
| 2026.07.22 | ₩7,215 | ₩7,817 | ₩7,149 | ₩7,469 | +3.52% | 3.3만 |
|---|
| 2026.07.21 | ₩7,242 | ₩7,349 | ₩7,082 | ₩7,082 | -2.21% | 6만 |
|---|
| 2026.07.20 | ₩7,296 | ₩7,924 | ₩7,055 | ₩7,189 | -1.47% | 7.7만 |
|---|
| 2026.07.17 | ₩7,429 | ₩7,429 | ₩7,162 | ₩7,349 | -1.08% | 1.5만 |
|---|
| 2026.07.16 | ₩7,563 | ₩7,643 | ₩7,269 | ₩7,443 | -1.59% | 2.5만 |
|---|
| 2026.07.15 | ₩7,149 | ₩7,603 | ₩7,149 | ₩7,536 | +5.42% | 7.1만 |
|---|
| 2026.07.14 | ₩7,149 | ₩7,269 | ₩6,961 | ₩7,135 | -0.19% | 2.8만 |
|---|
| 2026.07.13 | ₩7,402 | ₩7,509 | ₩7,015 | ₩7,162 | -3.25% | 5.8만 |
|---|
| 2026.07.10 | ₩7,416 | ₩7,803 | ₩6,975 | ₩7,402 | -0.18% | 6.9만 |
|---|
| 2026.07.09 | ₩7,402 | ₩7,443 | ₩7,095 | ₩7,376 | -0.36% | 7.7만 |
|---|
| 2026.07.08 | ₩7,389 | ₩7,536 | ₩6,895 | ₩7,135 | -3.44% | 5만 |
|---|
| 2026.07.07 | ₩7,322 | ₩7,803 | ₩6,761 | ₩6,881 | -6.02% | 8.3만 |
|---|
| 2026.07.06 | ₩7,229 | ₩7,817 | ₩7,122 | ₩7,469 | +3.33% | 6.2만 |
|---|
| 2026.07.02 | ₩7,950 | ₩7,950 | ₩6,868 | ₩6,948 | -12.61% | 6만 |
|---|
| 2026.07.01 | ₩8,218 | ₩8,338 | ₩7,683 | ₩7,857 | -4.39% | 5.6만 |
|---|
| 2026.06.30 | ₩7,215 | ₩8,338 | ₩7,215 | ₩8,177 | +13.33% | 14.1만 |
|---|
| 2026.06.29 | ₩7,149 | ₩7,322 | ₩7,002 | ₩7,135 | -0.19% | 4.2만 |
|---|
| 2026.06.26 | ₩6,734 | ₩7,242 | ₩6,734 | ₩7,108 | +5.56% | 5.3만 |
|---|
| 2026.06.25 | ₩7,149 | ₩7,255 | ₩6,748 | ₩6,748 | -5.61% | 1.5만 |
|---|
| 2026.06.24 | ₩7,082 | ₩7,322 | ₩6,961 | ₩7,028 | -0.75% | 1.7만 |
|---|
| 2026.06.23 | ₩6,855 | ₩7,149 | ₩6,855 | ₩7,149 | +4.29% | 1.3만 |
|---|
| 2026.06.22 | ₩7,122 | ₩7,189 | ₩6,828 | ₩7,015 | -1.50% | 3.7만 |
|---|
| 2026.06.18 | ₩6,748 | ₩7,175 | ₩6,721 | ₩7,068 | +4.75% | 4.9만 |
|---|
| 2026.06.17 | ₩6,828 | ₩6,895 | ₩6,627 | ₩6,708 | -1.76% | 1.6만 |
|---|
| 2026.06.16 | ₩7,002 | ₩7,095 | ₩6,681 | ₩6,828 | -2.48% | 5.6만 |
|---|
| 2026.06.15 | ₩7,055 | ₩7,202 | ₩6,694 | ₩6,908 | -2.08% | 4.3만 |
|---|
| 2026.06.12 | ₩7,028 | ₩7,215 | ₩6,881 | ₩7,002 | -0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩6,855 | ₩7,055 | ₩6,681 | ₩7,042 | +2.73% | 2.3만 |
|---|
| 2026.06.10 | ₩6,975 | ₩7,202 | ₩6,841 | ₩6,841 | -1.92% | 9.2천 |
|---|
| 2026.06.09 | ₩7,269 | ₩7,282 | ₩6,881 | ₩6,988 | -3.86% | 3.8만 |
|---|
| 2026.06.08 | ₩7,028 | ₩7,269 | ₩6,908 | ₩7,135 | +1.52% | 4.5만 |
|---|
| 2026.06.05 | ₩7,349 | ₩7,349 | ₩6,694 | ₩6,828 | -7.09% | 5만 |
|---|
| 2026.06.04 | ₩6,948 | ₩7,670 | ₩6,948 | ₩7,483 | +7.69% | 10.6만 |
|---|
| 2026.06.03 | ₩6,948 | ₩7,055 | ₩6,694 | ₩7,015 | +0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩6,975 | ₩7,149 | ₩6,467 | ₩6,935 | -0.57% | 2.5만 |
|---|
| 2026.06.01 | ₩6,681 | ₩7,469 | ₩6,681 | ₩7,108 | +6.40% | 14.1만 |
|---|
| 2026.05.29 | ₩6,774 | ₩6,774 | ₩6,280 | ₩6,601 | -2.56% | 5.6만 |
|---|
| 2026.05.28 | ₩7,108 | ₩7,149 | ₩6,173 | ₩6,494 | -8.65% | 6.9만 |
|---|
| 2026.05.27 | ₩7,149 | ₩7,402 | ₩7,082 | ₩7,095 | -0.75% | 5.8만 |
|---|
| 2026.05.26 | ₩7,015 | ₩7,336 | ₩6,921 | ₩7,055 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩6,881 | ₩7,149 | ₩6,855 | ₩7,068 | +2.72% | 5.7만 |
|---|
| 2026.05.21 | ₩6,881 | ₩6,881 | ₩6,708 | ₩6,801 | -1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩6,574 | ₩6,895 | ₩6,561 | ₩6,855 | +4.27% | 1.8만 |
|---|
| 2026.05.19 | ₩6,440 | ₩6,881 | ₩6,440 | ₩6,587 | +2.28% | 1.9만 |
|---|
| 2026.05.18 | ₩6,694 | ₩6,801 | ₩6,454 | ₩6,521 | -2.59% | 2.4만 |
|---|
| 2026.05.15 | ₩6,587 | ₩6,908 | ₩6,587 | ₩6,721 | +2.03% | 1.4만 |
|---|
| 2026.05.14 | ₩6,841 | ₩6,948 | ₩6,601 | ₩6,708 | -1.95% | 2.5만 |
|---|
| 2026.05.13 | ₩6,561 | ₩6,948 | ₩6,561 | ₩6,748 | +2.85% | 1.9만 |
|---|
| 2026.05.12 | ₩6,293 | ₩6,654 | ₩6,187 | ₩6,374 | +1.27% | 1.3만 |
|---|
| 2026.05.11 | ₩6,681 | ₩6,935 | ₩6,360 | ₩6,414 | -4.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,427 | ₩6,574 | ₩6,280 | ₩6,440 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩6,668 | ₩6,668 | ₩6,440 | ₩6,494 | -2.61% | 9.8천 |
|---|
| 2026.05.06 | ₩6,454 | ₩6,681 | ₩6,253 | ₩6,654 | +3.11% | 4.6만 |
|---|
| 2026.05.05 | ₩6,681 | ₩6,721 | ₩6,213 | ₩6,440 | -3.60% | 4.5만 |
|---|
| 2026.05.04 | ₩6,948 | ₩7,095 | ₩6,440 | ₩6,561 | -5.58% | 4.3만 |
|---|
| 2026.05.01 | ₩7,443 | ₩7,616 | ₩6,908 | ₩6,921 | -7.00% | 3.7만 |
|---|
| 2026.04.30 | ₩6,454 | ₩7,389 | ₩6,374 | ₩7,322 | +13.46% | 9.9만 |
|---|
| 2026.04.29 | ₩6,267 | ₩6,601 | ₩6,267 | ₩6,427 | +2.56% | 2.4만 |
|---|
| 2026.04.28 | ₩6,494 | ₩6,561 | ₩6,040 | ₩6,267 | -3.50% | 6.2만 |
|---|
| 2026.04.27 | ₩6,240 | ₩6,668 | ₩6,120 | ₩6,494 | +4.07% | 7만 |
|---|
| 2026.04.24 | ₩5,705 | ₩6,307 | ₩5,705 | ₩6,280 | +10.07% | 5.9만 |
|---|
| 2026.04.23 | ₩5,839 | ₩5,933 | ₩5,679 | ₩5,799 | -0.69% | 4만 |
|---|
| 2026.04.22 | ₩5,505 | ₩5,826 | ₩5,505 | ₩5,759 | +4.61% | 1.8만 |
|---|
| 2026.04.21 | ₩5,545 | ₩5,679 | ₩5,492 | ₩5,532 | -0.24% | 7.9천 |
|---|
| 2026.04.20 | ₩5,505 | ₩5,665 | ₩5,438 | ₩5,465 | -0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩5,599 | ₩5,652 | ₩5,412 | ₩5,585 | -0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩5,585 | ₩5,665 | ₩5,385 | ₩5,599 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩5,358 | ₩5,452 | ₩5,331 | ₩5,438 | +1.50% | 2.5만 |
|---|
| 2026.04.14 | ₩5,398 | ₩5,478 | ₩5,318 | ₩5,438 | +0.74% | 6.5만 |
|---|
| 2026.04.13 | ₩5,278 | ₩5,478 | ₩5,278 | ₩5,305 | +0.51% | 2.1만 |
|---|
| 2026.04.10 | ₩5,412 | ₩5,478 | ₩5,278 | ₩5,278 | -2.47% | 2.3만 |
|---|
| 2026.04.09 | ₩5,438 | ₩5,625 | ₩5,331 | ₩5,358 | -1.47% | 4.4천 |
|---|
| 2026.04.08 | ₩5,251 | ₩5,612 | ₩5,251 | ₩5,412 | +3.05% | 9.8천 |
|---|
| 2026.04.07 | ₩5,398 | ₩5,438 | ₩5,224 | ₩5,291 | -1.98% | 1.8만 |
|---|
| 2026.04.06 | ₩5,224 | ₩5,358 | ₩5,158 | ₩5,305 | +1.53% | 4.8만 |
|---|
| 2026.04.02 | ₩5,465 | ₩5,465 | ₩5,318 | ₩5,358 | -1.96% | 7.9천 |
|---|
| 2026.04.01 | ₩5,345 | ₩5,345 | ₩5,278 | ₩5,278 | -1.25% | 7.6천 |
|---|
| 2026.03.31 | ₩5,438 | ₩5,585 | ₩5,398 | ₩5,425 | -0.25% | 9.1천 |
|---|
| 2026.03.30 | ₩5,465 | ₩5,518 | ₩5,305 | ₩5,371 | -1.71% | 1.8만 |
|---|
| 2026.03.27 | ₩5,358 | ₩5,599 | ₩5,345 | ₩5,478 | +2.24% | 1.1만 |
|---|
| 2026.03.26 | ₩5,331 | ₩5,452 | ₩5,318 | ₩5,398 | +1.25% | 4천 |
|---|
| 2026.03.25 | ₩5,438 | ₩5,639 | ₩5,251 | ₩5,318 | -2.21% | 1.5만 |
|---|
| 2026.03.24 | ₩5,478 | ₩5,639 | ₩5,305 | ₩5,318 | -2.93% | 3.2만 |
|---|
| 2026.03.23 | ₩5,305 | ₩5,812 | ₩5,211 | ₩5,478 | +3.27% | 1.9만 |
|---|
| 2026.03.20 | ₩5,425 | ₩5,705 | ₩5,198 | ₩5,238 | -3.45% | 7.6만 |
|---|
| 2026.03.19 | ₩5,679 | ₩5,705 | ₩5,385 | ₩5,412 | -4.71% | 2.3만 |
|---|
| 2026.03.18 | ₩5,732 | ₩5,732 | ₩5,492 | ₩5,492 | -4.20% | 1.2만 |
|---|
| 2026.03.17 | ₩5,893 | ₩5,959 | ₩5,585 | ₩5,585 | -5.22% | 1.9만 |
|---|
| 2026.03.16 | ₩5,692 | ₩5,999 | ₩5,652 | ₩5,893 | +3.52% | 3.5만 |
|---|
| 2026.03.13 | ₩5,532 | ₩5,679 | ₩5,532 | ₩5,599 | +1.21% | 9.7천 |
|---|
| 2026.03.12 | ₩5,679 | ₩5,692 | ₩5,532 | ₩5,532 | -2.59% | 8.2천 |
|---|
| 2026.03.11 | ₩5,492 | ₩5,772 | ₩5,492 | ₩5,692 | +3.65% | 2.5만 |
|---|
| 2026.03.10 | ₩5,158 | ₩5,492 | ₩5,144 | ₩5,492 | +6.48% | 1.1만 |
|---|
| 2026.03.09 | ₩5,345 | ₩5,385 | ₩5,051 | ₩5,144 | -3.75% | 8.8만 |
|---|
| 2026.03.06 | ₩5,385 | ₩5,478 | ₩5,211 | ₩5,278 | -1.99% | 2만 |
|---|
| 2026.03.05 | ₩5,452 | ₩5,572 | ₩5,305 | ₩5,331 | -2.21% | 2.9만 |
|---|
| 2026.03.04 | ₩5,652 | ₩5,652 | ₩5,385 | ₩5,385 | -4.73% | 6.3만 |
|---|
| 2026.03.03 | ₩5,679 | ₩5,852 | ₩5,572 | ₩5,599 | -1.41% | 2.5만 |
|---|
| 2026.03.02 | ₩5,732 | ₩5,879 | ₩5,652 | ₩5,652 | -1.40% | 4.5만 |
|---|
| 2026.02.27 | ₩5,866 | ₩6,066 | ₩5,625 | ₩5,732 | -2.28% | 4.6만 |
|---|
| 2026.02.26 | ₩6,106 | ₩6,213 | ₩5,759 | ₩5,799 | -5.03% | 7.3만 |
|---|
| 2026.02.25 | ₩5,612 | ₩6,347 | ₩5,492 | ₩5,812 | +3.57% | 6.8만 |
|---|
| 2026.02.24 | ₩5,612 | ₩5,639 | ₩5,398 | ₩5,505 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩5,398 | ₩5,612 | ₩5,358 | ₩5,438 | +0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩5,438 | ₩5,652 | ₩5,425 | ₩5,465 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩5,425 | ₩5,705 | ₩5,425 | ₩5,478 | +0.99% | 7천 |
|---|
| 2026.02.18 | ₩5,572 | ₩5,652 | ₩5,398 | ₩5,425 | -2.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,478 | ₩5,612 | ₩5,478 | ₩5,518 | +0.73% | 9.5천 |
|---|
| 2026.02.13 | ₩5,679 | ₩5,679 | ₩5,478 | ₩5,478 | -3.53% | 2.1천 |
|---|
| 2026.02.12 | ₩5,492 | ₩5,665 | ₩5,425 | ₩5,505 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩5,572 | ₩5,665 | ₩5,545 | ₩5,545 | -0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩5,398 | ₩5,612 | ₩5,398 | ₩5,599 | +3.71% | 6.7천 |
|---|
| 2026.02.09 | ₩5,371 | ₩5,425 | ₩5,371 | ₩5,371 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩5,679 | ₩5,692 | ₩5,452 | ₩5,452 | -4.00% | 3.4만 |
|---|
| 2026.02.05 | ₩5,518 | ₩5,852 | ₩5,518 | ₩5,599 | +1.45% | 2만 |
|---|
| 2026.02.04 | ₩5,612 | ₩5,639 | ₩5,438 | ₩5,612 | 0.00% | 4.9만 |
|---|
| 2026.02.03 | ₩5,679 | ₩5,679 | ₩5,118 | ₩5,545 | -2.35% | 7.8만 |
|---|
| 2026.02.02 | ₩5,412 | ₩5,772 | ₩5,358 | ₩5,599 | +3.46% | 2.4만 |
|---|
| 2026.01.30 | ₩5,772 | ₩5,799 | ₩5,492 | ₩5,492 | -4.86% | 2.6만 |
|---|
| 2026.01.29 | ₩5,625 | ₩5,852 | ₩5,585 | ₩5,852 | +4.04% | 1.8만 |
|---|
| 2026.01.28 | ₩5,812 | ₩5,893 | ₩5,478 | ₩5,746 | -1.15% | 2.3만 |
|---|
| 2026.01.27 | ₩5,585 | ₩5,786 | ₩5,425 | ₩5,786 | +3.59% | 3.7만 |
|---|
| 2026.01.26 | ₩5,412 | ₩5,599 | ₩5,037 | ₩5,518 | +1.98% | 3.8만 |
|---|
| 2026.01.23 | ₩5,371 | ₩5,572 | ₩5,358 | ₩5,492 | +2.24% | 1.5만 |
|---|
| 2026.01.22 | ₩5,505 | ₩5,625 | ₩5,358 | ₩5,452 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩5,532 | ₩5,625 | ₩5,371 | ₩5,371 | -2.90% | 2.8만 |
|---|
| 2026.01.20 | ₩5,452 | ₩5,852 | ₩5,371 | ₩5,478 | +0.49% | 1.6만 |
|---|
| 2026.01.16 | ₩5,692 | ₩5,746 | ₩5,171 | ₩5,492 | -3.52% | 5.1만 |
|---|
| 2026.01.15 | ₩5,652 | ₩5,839 | ₩5,371 | ₩5,652 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩5,625 | ₩5,625 | ₩5,438 | ₩5,452 | -3.09% | 2만 |
|---|
| 2026.01.13 | ₩5,465 | ₩5,665 | ₩5,398 | ₩5,559 | +1.71% | 8.2천 |
|---|
| 2026.01.12 | ₩5,732 | ₩5,919 | ₩5,371 | ₩5,585 | -2.56% | 2만 |
|---|
| 2026.01.09 | ₩5,719 | ₩5,946 | ₩5,692 | ₩5,719 | 0.00% | 8만 |
|---|
| 2026.01.08 | ₩5,612 | ₩5,732 | ₩5,532 | ₩5,639 | +0.48% | 9.3천 |
|---|
| 2026.01.07 | ₩5,545 | ₩5,852 | ₩5,545 | ₩5,625 | +1.45% | 1.6만 |
|---|
| 2026.01.06 | ₩5,412 | ₩5,919 | ₩5,345 | ₩5,465 | +0.99% | 6.7만 |
|---|
| 2026.01.05 | ₩5,505 | ₩5,505 | ₩5,412 | ₩5,438 | -1.21% | 3.2천 |
|---|
| 2026.01.02 | ₩5,425 | ₩5,532 | ₩5,425 | ₩5,492 | +1.23% | 3.2천 |
|---|
| 2025.12.31 | ₩5,371 | ₩5,518 | ₩5,358 | ₩5,518 | +2.74% | 9.7천 |
|---|
| 2025.12.30 | ₩5,371 | ₩5,398 | ₩5,345 | ₩5,398 | +0.50% | 7.6천 |
|---|
| 2025.12.29 | ₩5,358 | ₩5,465 | ₩5,305 | ₩5,371 | +0.25% | 1.7만 |
|---|
| 2025.12.26 | ₩5,425 | ₩5,505 | ₩5,425 | ₩5,425 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩5,358 | ₩5,452 | ₩5,358 | ₩5,438 | +1.50% | 6.2천 |
|---|
| 2025.12.23 | ₩5,345 | ₩5,492 | ₩5,091 | ₩5,358 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩5,639 | ₩5,639 | ₩5,345 | ₩5,385 | -4.50% | 1.7만 |
|---|
| 2025.12.19 | ₩5,051 | ₩5,184 | ₩4,984 | ₩5,077 | +0.53% | 1.7만 |
|---|
| 2025.12.18 | ₩5,011 | ₩5,091 | ₩4,971 | ₩5,037 | +0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩4,917 | ₩5,091 | ₩4,917 | ₩4,957 | +0.82% | 2.5만 |
|---|
| 2025.12.16 | ₩5,024 | ₩5,091 | ₩4,944 | ₩4,944 | -1.60% | 6만 |
|---|
| 2025.12.15 | ₩5,064 | ₩5,064 | ₩4,810 | ₩4,810 | -5.01% | 3.4만 |
|---|
| 2025.12.12 | ₩5,011 | ₩5,131 | ₩4,877 | ₩4,877 | -2.67% | 1.5만 |
|---|
| 2025.12.11 | ₩4,703 | ₩5,131 | ₩4,703 | ₩4,971 | +5.68% | 8.2천 |
|---|
| 2025.12.10 | ₩5,251 | ₩5,251 | ₩5,077 | ₩5,104 | -2.80% | 1.2만 |
|---|
| 2025.12.09 | ₩5,144 | ₩5,278 | ₩5,104 | ₩5,104 | -0.78% | 7.1천 |
|---|
| 2025.12.08 | ₩4,957 | ₩5,251 | ₩4,944 | ₩5,198 | +4.85% | 7.5천 |
|---|
| 2025.12.05 | ₩5,131 | ₩5,131 | ₩4,824 | ₩5,091 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩5,158 | ₩5,184 | ₩5,011 | ₩5,051 | -2.07% | 4.1천 |
|---|
| 2025.12.03 | ₩5,184 | ₩5,251 | ₩5,158 | ₩5,251 | +1.29% | 3.7천 |
|---|
| 2025.12.02 | ₩4,944 | ₩5,144 | ₩4,944 | ₩5,131 | +3.78% | 1만 |
|---|
| 2025.12.01 | ₩4,837 | ₩5,131 | ₩4,837 | ₩4,957 | +2.49% | 9.3천 |
|---|
| 2025.11.28 | ₩5,051 | ₩5,051 | ₩4,543 | ₩4,850 | -3.97% | 4.3만 |
|---|
| 2025.11.26 | ₩5,091 | ₩5,251 | ₩4,957 | ₩4,957 | -2.62% | 1.4만 |
|---|
| 2025.11.25 | ₩5,118 | ₩5,278 | ₩4,917 | ₩5,238 | +2.35% | 3.9만 |
|---|
| 2025.11.24 | ₩5,452 | ₩5,452 | ₩5,131 | ₩5,198 | -4.66% | 1.2만 |
|---|
| 2025.11.21 | ₩5,265 | ₩5,465 | ₩5,265 | ₩5,452 | +3.55% | 5.5천 |
|---|
| 2025.11.20 | ₩5,305 | ₩5,412 | ₩5,211 | ₩5,331 | +0.50% | 1.2만 |
|---|
| 2025.11.19 | ₩5,224 | ₩5,438 | ₩5,224 | ₩5,305 | +1.53% | 9.1천 |
|---|
| 2025.11.18 | ₩5,559 | ₩5,559 | ₩5,251 | ₩5,251 | -5.53% | 1.1만 |
|---|
| 2025.11.17 | ₩5,732 | ₩5,812 | ₩5,492 | ₩5,492 | -4.20% | 1.9만 |
|---|
| 2025.11.14 | ₩5,893 | ₩6,053 | ₩5,732 | ₩5,732 | -2.72% | 4.9천 |
|---|
| 2025.11.13 | ₩5,852 | ₩5,986 | ₩5,852 | ₩5,879 | +0.46% | 1.2만 |
|---|
| 2025.11.12 | ₩5,812 | ₩6,080 | ₩5,799 | ₩5,906 | +1.61% | 8.2만 |
|---|
| 2025.11.11 | ₩5,839 | ₩5,852 | ₩5,746 | ₩5,826 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩6,013 | ₩6,227 | ₩5,893 | ₩5,893 | -2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩6,133 | ₩6,333 | ₩6,053 | ₩6,053 | -1.31% | 1.5만 |
|---|
| 2025.11.06 | ₩6,106 | ₩6,240 | ₩6,040 | ₩6,120 | +0.22% | 5.5천 |
|---|
| 2025.11.05 | ₩6,240 | ₩6,521 | ₩6,080 | ₩6,146 | -1.50% | 5.4천 |
|---|
| 2025.11.04 | ₩6,494 | ₩6,494 | ₩6,013 | ₩6,160 | -5.14% | 4.2만 |
|---|
| 2025.11.03 | ₩6,146 | ₩6,627 | ₩6,093 | ₩6,227 | +1.30% | 2.2만 |
|---|
| 2025.10.31 | ₩6,040 | ₩6,187 | ₩5,893 | ₩6,040 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,267 | ₩6,467 | ₩5,826 | ₩6,146 | -1.92% | 5만 |
|---|
| 2025.10.29 | ₩6,133 | ₩6,627 | ₩5,986 | ₩6,320 | +3.05% | 2.3만 |
|---|
| 2025.10.28 | ₩6,080 | ₩6,347 | ₩6,080 | ₩6,133 | +0.88% | 5.4만 |
|---|
| 2025.10.27 | ₩6,133 | ₩6,347 | ₩5,999 | ₩6,173 | +0.65% | 7.2만 |
|---|
| 2025.10.24 | ₩6,066 | ₩6,547 | ₩5,906 | ₩6,093 | +0.44% | 6.5만 |
|---|
| 2025.10.23 | ₩6,120 | ₩6,681 | ₩5,959 | ₩6,133 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩6,133 | ₩6,788 | ₩5,906 | ₩6,120 | -0.22% | 9.7만 |
|---|
| 2025.10.21 | ₩5,812 | ₩6,881 | ₩5,759 | ₩6,173 | +6.21% | 17.6만 |
|---|
| 2025.10.20 | ₩5,759 | ₩5,852 | ₩5,492 | ₩5,492 | -4.64% | 5.3만 |
|---|
| 2025.10.17 | ₩5,612 | ₩5,612 | ₩5,532 | ₩5,545 | -1.19% | 7.4천 |
|---|
| 2025.10.16 | ₩5,772 | ₩5,986 | ₩5,545 | ₩5,612 | -2.78% | 3.9만 |
|---|
| 2025.10.15 | ₩5,518 | ₩5,812 | ₩5,505 | ₩5,518 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩5,893 | ₩5,893 | ₩5,412 | ₩5,412 | -8.16% | 5.6만 |
|---|
| 2025.10.13 | ₩5,812 | ₩6,240 | ₩5,518 | ₩5,612 | -3.45% | 9.8만 |
|---|
| 2025.10.10 | ₩5,852 | ₩5,986 | ₩5,452 | ₩5,812 | -0.68% | 1만 |
|---|