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 | ₩9,112 | ₩9,993 | ₩8,911 | ₩9,459 | +3.81% | 16.6만 |
| 2026.10.08 | ₩9,018 | ₩9,352 | ₩8,524 | ₩9,112 | +1.04% | 11.6만 |
| 2026.10.07 | ₩8,844 | ₩9,205 | ₩8,016 | ₩9,018 | +1.96% | 18만 |
| 2026.10.06 | ₩9,512 | ₩9,766 | ₩8,938 | ₩9,005 | -5.34% | 23.7만 |
| 2026.10.05 | ₩8,350 | ₩9,365 | ₩8,283 | ₩9,098 | +8.96% | 26.9만 |
| 2026.10.02 | ₩7,936 | ₩8,283 | ₩7,802 | ₩8,283 | +4.38% | 11.8만 |
| 2026.10.01 | ₩8,016 | ₩8,190 | ₩7,482 | ₩7,776 | -3.00% | 14.8만 |
| 2026.09.30 | ₩7,375 | ₩8,524 | ₩7,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,882 |
| +6.88% |
| 56.5만 |
| 2026.09.29 | ₩6,814 | ₩7,134 | ₩6,506 | ₩6,653 | -2.35% | 4.3만 |
|---|
| 2026.09.28 | ₩6,693 | ₩7,081 | ₩6,653 | ₩6,814 | +1.80% | 6.5만 |
|---|
| 2026.09.25 | ₩6,466 | ₩6,800 | ₩6,440 | ₩6,693 | +3.51% | 4.5만 |
|---|
| 2026.09.24 | ₩6,493 | ₩6,493 | ₩6,226 | ₩6,373 | -1.85% | 3.7만 |
|---|
| 2026.09.23 | ₩6,399 | ₩6,573 | ₩6,266 | ₩6,493 | +1.46% | 3.8만 |
|---|
| 2026.09.22 | ₩6,386 | ₩6,480 | ₩6,226 | ₩6,306 | -1.26% | 3.1만 |
|---|
| 2026.09.21 | ₩6,226 | ₩6,466 | ₩6,065 | ₩6,413 | +3.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,012 | ₩6,226 | ₩5,825 | ₩6,172 | +2.67% | 38만 |
|---|
| 2026.09.17 | ₩5,972 | ₩6,266 | ₩5,878 | ₩5,985 | +0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩6,065 | ₩6,226 | ₩5,718 | ₩5,959 | -1.76% | 6.9만 |
|---|
| 2026.09.15 | ₩5,972 | ₩6,065 | ₩5,785 | ₩6,012 | +0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩6,025 | ₩6,132 | ₩5,678 | ₩5,919 | -1.77% | 6.5만 |
|---|
| 2026.09.11 | ₩6,106 | ₩6,253 | ₩6,025 | ₩6,132 | +0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩6,159 | ₩6,480 | ₩5,878 | ₩6,025 | -2.17% | 5.2만 |
|---|
| 2026.09.09 | ₩6,293 | ₩6,613 | ₩6,226 | ₩6,226 | -1.06% | 4.6만 |
|---|
| 2026.09.08 | ₩6,733 | ₩6,854 | ₩6,052 | ₩6,319 | -6.15% | 15.8만 |
|---|
| 2026.09.04 | ₩6,667 | ₩6,707 | ₩6,640 | ₩6,707 | +0.60% | 7.6천 |
|---|
| 2026.09.03 | ₩6,667 | ₩6,667 | ₩6,587 | ₩6,653 | -0.20% | 9.3천 |
|---|
| 2026.09.02 | ₩6,600 | ₩6,961 | ₩6,520 | ₩6,613 | +0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩6,934 | ₩6,987 | ₩6,600 | ₩6,613 | -4.62% | 1.6만 |
|---|
| 2026.08.31 | ₩6,506 | ₩7,228 | ₩6,493 | ₩7,094 | +9.03% | 6만 |
|---|
| 2026.08.28 | ₩6,680 | ₩6,733 | ₩6,506 | ₩6,533 | -2.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,733 | ₩6,814 | ₩6,693 | ₩6,720 | -0.20% | 3.3만 |
|---|
| 2026.08.26 | ₩6,947 | ₩7,081 | ₩6,747 | ₩6,760 | -2.69% | 4.1만 |
|---|
| 2026.08.25 | ₩7,094 | ₩7,228 | ₩6,880 | ₩7,027 | -0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩7,188 | ₩7,508 | ₩7,081 | ₩7,121 | -0.93% | 1.8만 |
|---|
| 2026.08.21 | ₩7,214 | ₩7,602 | ₩6,693 | ₩7,321 | +1.48% | 9.6만 |
|---|
| 2026.08.20 | ₩6,947 | ₩7,348 | ₩6,947 | ₩7,148 | +2.88% | 3.4만 |
|---|
| 2026.08.19 | ₩7,228 | ₩7,228 | ₩6,974 | ₩7,041 | -2.59% | 7.8천 |
|---|
| 2026.08.18 | ₩7,108 | ₩7,228 | ₩6,974 | ₩7,014 | -1.32% | 1.2만 |
|---|
| 2026.08.17 | ₩6,894 | ₩7,348 | ₩6,800 | ₩7,214 | +4.65% | 5.3만 |
|---|
| 2026.08.14 | ₩6,827 | ₩6,974 | ₩6,787 | ₩6,867 | +0.59% | 7.4천 |
|---|
| 2026.08.13 | ₩7,041 | ₩7,041 | ₩6,840 | ₩6,894 | -2.09% | 1.9만 |
|---|
| 2026.08.12 | ₩6,921 | ₩7,161 | ₩6,894 | ₩6,974 | +0.77% | 3만 |
|---|
| 2026.08.11 | ₩6,907 | ₩7,161 | ₩6,733 | ₩6,880 | -0.39% | 5.4만 |
|---|
| 2026.08.10 | ₩7,014 | ₩7,108 | ₩6,693 | ₩6,827 | -2.67% | 6.4만 |
|---|
| 2026.08.07 | ₩7,148 | ₩7,174 | ₩6,987 | ₩7,041 | -1.50% | 2.1만 |
|---|
| 2026.08.06 | ₩7,308 | ₩7,335 | ₩7,081 | ₩7,241 | -0.91% | 2만 |
|---|
| 2026.08.05 | ₩7,201 | ₩7,401 | ₩7,094 | ₩7,201 | 0.00% | 6.7만 |
|---|
| 2026.08.04 | ₩7,214 | ₩7,214 | ₩6,546 | ₩7,054 | -2.22% | 7만 |
|---|
| 2026.08.03 | ₩6,934 | ₩7,214 | ₩6,707 | ₩7,081 | +2.12% | 5.4만 |
|---|
| 2026.07.31 | ₩6,987 | ₩6,987 | ₩6,707 | ₩6,907 | -1.15% | 2.8만 |
|---|
| 2026.07.30 | ₩6,907 | ₩6,987 | ₩6,693 | ₩6,854 | -0.77% | 1.8만 |
|---|
| 2026.07.29 | ₩6,974 | ₩6,987 | ₩6,560 | ₩6,894 | -1.15% | 3.7만 |
|---|
| 2026.07.28 | ₩6,747 | ₩6,867 | ₩6,506 | ₩6,827 | +1.19% | 4.4만 |
|---|
| 2026.07.27 | ₩6,867 | ₩7,241 | ₩6,493 | ₩6,720 | -2.14% | 5.9만 |
|---|
| 2026.07.24 | ₩6,921 | ₩6,987 | ₩6,880 | ₩6,934 | +0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩7,295 | ₩7,522 | ₩6,921 | ₩7,014 | -3.85% | 2.8만 |
|---|
| 2026.07.22 | ₩7,214 | ₩7,816 | ₩7,148 | ₩7,468 | +3.52% | 3.3만 |
|---|
| 2026.07.21 | ₩7,241 | ₩7,348 | ₩7,081 | ₩7,081 | -2.21% | 6만 |
|---|
| 2026.07.20 | ₩7,295 | ₩7,923 | ₩7,054 | ₩7,188 | -1.47% | 7.7만 |
|---|
| 2026.07.17 | ₩7,428 | ₩7,428 | ₩7,161 | ₩7,348 | -1.08% | 1.5만 |
|---|
| 2026.07.16 | ₩7,562 | ₩7,642 | ₩7,268 | ₩7,442 | -1.59% | 2.5만 |
|---|
| 2026.07.15 | ₩7,148 | ₩7,602 | ₩7,148 | ₩7,535 | +5.42% | 7.1만 |
|---|
| 2026.07.14 | ₩7,148 | ₩7,268 | ₩6,961 | ₩7,134 | -0.19% | 2.8만 |
|---|
| 2026.07.13 | ₩7,401 | ₩7,508 | ₩7,014 | ₩7,161 | -3.25% | 5.8만 |
|---|
| 2026.07.10 | ₩7,415 | ₩7,802 | ₩6,974 | ₩7,401 | -0.18% | 6.9만 |
|---|
| 2026.07.09 | ₩7,401 | ₩7,442 | ₩7,094 | ₩7,375 | -0.36% | 7.7만 |
|---|
| 2026.07.08 | ₩7,388 | ₩7,535 | ₩6,894 | ₩7,134 | -3.44% | 5만 |
|---|
| 2026.07.07 | ₩7,321 | ₩7,802 | ₩6,760 | ₩6,880 | -6.02% | 8.3만 |
|---|
| 2026.07.06 | ₩7,228 | ₩7,816 | ₩7,121 | ₩7,468 | +3.33% | 6.2만 |
|---|
| 2026.07.02 | ₩7,949 | ₩7,949 | ₩6,867 | ₩6,947 | -12.61% | 6만 |
|---|
| 2026.07.01 | ₩8,216 | ₩8,337 | ₩7,682 | ₩7,856 | -4.39% | 5.6만 |
|---|
| 2026.06.30 | ₩7,214 | ₩8,337 | ₩7,214 | ₩8,176 | +13.33% | 14.1만 |
|---|
| 2026.06.29 | ₩7,148 | ₩7,321 | ₩7,001 | ₩7,134 | -0.19% | 4.2만 |
|---|
| 2026.06.26 | ₩6,733 | ₩7,241 | ₩6,733 | ₩7,108 | +5.56% | 5.3만 |
|---|
| 2026.06.25 | ₩7,148 | ₩7,255 | ₩6,747 | ₩6,747 | -5.61% | 1.5만 |
|---|
| 2026.06.24 | ₩7,081 | ₩7,321 | ₩6,961 | ₩7,027 | -0.75% | 1.7만 |
|---|
| 2026.06.23 | ₩6,854 | ₩7,148 | ₩6,854 | ₩7,148 | +4.29% | 1.3만 |
|---|
| 2026.06.22 | ₩7,121 | ₩7,188 | ₩6,827 | ₩7,014 | -1.50% | 3.7만 |
|---|
| 2026.06.18 | ₩6,747 | ₩7,174 | ₩6,720 | ₩7,067 | +4.75% | 4.9만 |
|---|
| 2026.06.17 | ₩6,827 | ₩6,894 | ₩6,627 | ₩6,707 | -1.76% | 1.6만 |
|---|
| 2026.06.16 | ₩7,001 | ₩7,094 | ₩6,680 | ₩6,827 | -2.48% | 5.6만 |
|---|
| 2026.06.15 | ₩7,054 | ₩7,201 | ₩6,693 | ₩6,907 | -2.08% | 4.3만 |
|---|
| 2026.06.12 | ₩7,027 | ₩7,214 | ₩6,880 | ₩7,001 | -0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩6,854 | ₩7,054 | ₩6,680 | ₩7,041 | +2.73% | 2.3만 |
|---|
| 2026.06.10 | ₩6,974 | ₩7,201 | ₩6,840 | ₩6,840 | -1.92% | 9.2천 |
|---|
| 2026.06.09 | ₩7,268 | ₩7,281 | ₩6,880 | ₩6,987 | -3.86% | 3.8만 |
|---|
| 2026.06.08 | ₩7,027 | ₩7,268 | ₩6,907 | ₩7,134 | +1.52% | 4.5만 |
|---|
| 2026.06.05 | ₩7,348 | ₩7,348 | ₩6,693 | ₩6,827 | -7.09% | 5만 |
|---|
| 2026.06.04 | ₩6,947 | ₩7,669 | ₩6,947 | ₩7,482 | +7.69% | 10.6만 |
|---|
| 2026.06.03 | ₩6,947 | ₩7,054 | ₩6,693 | ₩7,014 | +0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩6,974 | ₩7,148 | ₩6,466 | ₩6,934 | -0.57% | 2.5만 |
|---|
| 2026.06.01 | ₩6,680 | ₩7,468 | ₩6,680 | ₩7,108 | +6.40% | 14.1만 |
|---|
| 2026.05.29 | ₩6,774 | ₩6,774 | ₩6,279 | ₩6,600 | -2.56% | 5.6만 |
|---|
| 2026.05.28 | ₩7,108 | ₩7,148 | ₩6,172 | ₩6,493 | -8.65% | 6.9만 |
|---|
| 2026.05.27 | ₩7,148 | ₩7,401 | ₩7,081 | ₩7,094 | -0.75% | 5.8만 |
|---|
| 2026.05.26 | ₩7,014 | ₩7,335 | ₩6,921 | ₩7,054 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩6,880 | ₩7,148 | ₩6,854 | ₩7,067 | +2.72% | 5.7만 |
|---|
| 2026.05.21 | ₩6,880 | ₩6,880 | ₩6,707 | ₩6,800 | -1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩6,573 | ₩6,894 | ₩6,560 | ₩6,854 | +4.27% | 1.8만 |
|---|
| 2026.05.19 | ₩6,440 | ₩6,880 | ₩6,440 | ₩6,587 | +2.28% | 1.9만 |
|---|
| 2026.05.18 | ₩6,693 | ₩6,800 | ₩6,453 | ₩6,520 | -2.59% | 2.4만 |
|---|
| 2026.05.15 | ₩6,587 | ₩6,907 | ₩6,587 | ₩6,720 | +2.03% | 1.4만 |
|---|
| 2026.05.14 | ₩6,840 | ₩6,947 | ₩6,600 | ₩6,707 | -1.95% | 2.5만 |
|---|
| 2026.05.13 | ₩6,560 | ₩6,947 | ₩6,560 | ₩6,747 | +2.85% | 1.9만 |
|---|
| 2026.05.12 | ₩6,293 | ₩6,653 | ₩6,186 | ₩6,373 | +1.27% | 1.3만 |
|---|
| 2026.05.11 | ₩6,680 | ₩6,934 | ₩6,359 | ₩6,413 | -4.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,426 | ₩6,573 | ₩6,279 | ₩6,440 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩6,667 | ₩6,667 | ₩6,440 | ₩6,493 | -2.61% | 9.8천 |
|---|
| 2026.05.06 | ₩6,453 | ₩6,680 | ₩6,253 | ₩6,653 | +3.11% | 4.6만 |
|---|
| 2026.05.05 | ₩6,680 | ₩6,720 | ₩6,212 | ₩6,440 | -3.60% | 4.5만 |
|---|
| 2026.05.04 | ₩6,947 | ₩7,094 | ₩6,440 | ₩6,560 | -5.58% | 4.3만 |
|---|
| 2026.05.01 | ₩7,442 | ₩7,615 | ₩6,907 | ₩6,921 | -7.00% | 3.7만 |
|---|
| 2026.04.30 | ₩6,453 | ₩7,388 | ₩6,373 | ₩7,321 | +13.46% | 9.9만 |
|---|
| 2026.04.29 | ₩6,266 | ₩6,600 | ₩6,266 | ₩6,426 | +2.56% | 2.4만 |
|---|
| 2026.04.28 | ₩6,493 | ₩6,560 | ₩6,039 | ₩6,266 | -3.50% | 6.2만 |
|---|
| 2026.04.27 | ₩6,239 | ₩6,667 | ₩6,119 | ₩6,493 | +4.07% | 7만 |
|---|
| 2026.04.24 | ₩5,705 | ₩6,306 | ₩5,705 | ₩6,279 | +10.07% | 5.9만 |
|---|
| 2026.04.23 | ₩5,838 | ₩5,932 | ₩5,678 | ₩5,798 | -0.69% | 4만 |
|---|
| 2026.04.22 | ₩5,504 | ₩5,825 | ₩5,504 | ₩5,758 | +4.61% | 1.8만 |
|---|
| 2026.04.21 | ₩5,544 | ₩5,678 | ₩5,491 | ₩5,531 | -0.24% | 7.9천 |
|---|
| 2026.04.20 | ₩5,504 | ₩5,665 | ₩5,438 | ₩5,464 | -0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩5,598 | ₩5,651 | ₩5,411 | ₩5,585 | -0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩5,585 | ₩5,665 | ₩5,384 | ₩5,598 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩5,357 | ₩5,451 | ₩5,331 | ₩5,438 | +1.50% | 2.5만 |
|---|
| 2026.04.14 | ₩5,397 | ₩5,478 | ₩5,317 | ₩5,438 | +0.74% | 6.5만 |
|---|
| 2026.04.13 | ₩5,277 | ₩5,478 | ₩5,277 | ₩5,304 | +0.51% | 2.1만 |
|---|
| 2026.04.10 | ₩5,411 | ₩5,478 | ₩5,277 | ₩5,277 | -2.47% | 2.3만 |
|---|
| 2026.04.09 | ₩5,438 | ₩5,625 | ₩5,331 | ₩5,357 | -1.47% | 4.4천 |
|---|
| 2026.04.08 | ₩5,251 | ₩5,611 | ₩5,251 | ₩5,411 | +3.05% | 9.8천 |
|---|
| 2026.04.07 | ₩5,397 | ₩5,438 | ₩5,224 | ₩5,291 | -1.98% | 1.8만 |
|---|
| 2026.04.06 | ₩5,224 | ₩5,357 | ₩5,157 | ₩5,304 | +1.53% | 4.8만 |
|---|
| 2026.04.02 | ₩5,464 | ₩5,464 | ₩5,317 | ₩5,357 | -1.96% | 7.9천 |
|---|
| 2026.04.01 | ₩5,344 | ₩5,344 | ₩5,277 | ₩5,277 | -1.25% | 7.6천 |
|---|
| 2026.03.31 | ₩5,438 | ₩5,585 | ₩5,397 | ₩5,424 | -0.25% | 9.1천 |
|---|
| 2026.03.30 | ₩5,464 | ₩5,518 | ₩5,304 | ₩5,371 | -1.71% | 1.8만 |
|---|
| 2026.03.27 | ₩5,357 | ₩5,598 | ₩5,344 | ₩5,478 | +2.24% | 1.1만 |
|---|
| 2026.03.26 | ₩5,331 | ₩5,451 | ₩5,317 | ₩5,397 | +1.25% | 4천 |
|---|
| 2026.03.25 | ₩5,438 | ₩5,638 | ₩5,251 | ₩5,317 | -2.21% | 1.5만 |
|---|
| 2026.03.24 | ₩5,478 | ₩5,638 | ₩5,304 | ₩5,317 | -2.93% | 3.2만 |
|---|
| 2026.03.23 | ₩5,304 | ₩5,812 | ₩5,210 | ₩5,478 | +3.27% | 1.9만 |
|---|
| 2026.03.20 | ₩5,424 | ₩5,705 | ₩5,197 | ₩5,237 | -3.45% | 7.6만 |
|---|
| 2026.03.19 | ₩5,678 | ₩5,705 | ₩5,384 | ₩5,411 | -4.71% | 2.3만 |
|---|
| 2026.03.18 | ₩5,731 | ₩5,731 | ₩5,491 | ₩5,491 | -4.20% | 1.2만 |
|---|
| 2026.03.17 | ₩5,892 | ₩5,959 | ₩5,585 | ₩5,585 | -5.22% | 1.9만 |
|---|
| 2026.03.16 | ₩5,691 | ₩5,999 | ₩5,651 | ₩5,892 | +3.52% | 3.5만 |
|---|
| 2026.03.13 | ₩5,531 | ₩5,678 | ₩5,531 | ₩5,598 | +1.21% | 9.7천 |
|---|
| 2026.03.12 | ₩5,678 | ₩5,691 | ₩5,531 | ₩5,531 | -2.59% | 8.2천 |
|---|
| 2026.03.11 | ₩5,491 | ₩5,772 | ₩5,491 | ₩5,691 | +3.65% | 2.5만 |
|---|
| 2026.03.10 | ₩5,157 | ₩5,491 | ₩5,144 | ₩5,491 | +6.48% | 1.1만 |
|---|
| 2026.03.09 | ₩5,344 | ₩5,384 | ₩5,050 | ₩5,144 | -3.75% | 8.8만 |
|---|
| 2026.03.06 | ₩5,384 | ₩5,478 | ₩5,210 | ₩5,277 | -1.99% | 2만 |
|---|
| 2026.03.05 | ₩5,451 | ₩5,571 | ₩5,304 | ₩5,331 | -2.21% | 2.9만 |
|---|
| 2026.03.04 | ₩5,651 | ₩5,651 | ₩5,384 | ₩5,384 | -4.73% | 6.3만 |
|---|
| 2026.03.03 | ₩5,678 | ₩5,852 | ₩5,571 | ₩5,598 | -1.41% | 2.5만 |
|---|
| 2026.03.02 | ₩5,731 | ₩5,878 | ₩5,651 | ₩5,651 | -1.40% | 4.5만 |
|---|
| 2026.02.27 | ₩5,865 | ₩6,065 | ₩5,625 | ₩5,731 | -2.28% | 4.6만 |
|---|
| 2026.02.26 | ₩6,106 | ₩6,212 | ₩5,758 | ₩5,798 | -5.03% | 7.3만 |
|---|
| 2026.02.25 | ₩5,611 | ₩6,346 | ₩5,491 | ₩5,812 | +3.57% | 6.8만 |
|---|
| 2026.02.24 | ₩5,611 | ₩5,638 | ₩5,397 | ₩5,504 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩5,397 | ₩5,611 | ₩5,357 | ₩5,438 | +0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩5,438 | ₩5,651 | ₩5,424 | ₩5,464 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩5,424 | ₩5,705 | ₩5,424 | ₩5,478 | +0.99% | 7천 |
|---|
| 2026.02.18 | ₩5,571 | ₩5,651 | ₩5,397 | ₩5,424 | -2.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,478 | ₩5,611 | ₩5,478 | ₩5,518 | +0.73% | 9.5천 |
|---|
| 2026.02.13 | ₩5,678 | ₩5,678 | ₩5,478 | ₩5,478 | -3.53% | 2.1천 |
|---|
| 2026.02.12 | ₩5,491 | ₩5,665 | ₩5,424 | ₩5,504 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩5,571 | ₩5,665 | ₩5,544 | ₩5,544 | -0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩5,397 | ₩5,611 | ₩5,397 | ₩5,598 | +3.71% | 6.7천 |
|---|
| 2026.02.09 | ₩5,371 | ₩5,424 | ₩5,371 | ₩5,371 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩5,678 | ₩5,691 | ₩5,451 | ₩5,451 | -4.00% | 3.4만 |
|---|
| 2026.02.05 | ₩5,518 | ₩5,852 | ₩5,518 | ₩5,598 | +1.45% | 2만 |
|---|
| 2026.02.04 | ₩5,611 | ₩5,638 | ₩5,438 | ₩5,611 | 0.00% | 4.9만 |
|---|
| 2026.02.03 | ₩5,678 | ₩5,678 | ₩5,117 | ₩5,544 | -2.35% | 7.8만 |
|---|
| 2026.02.02 | ₩5,411 | ₩5,772 | ₩5,357 | ₩5,598 | +3.46% | 2.4만 |
|---|
| 2026.01.30 | ₩5,772 | ₩5,798 | ₩5,491 | ₩5,491 | -4.86% | 2.6만 |
|---|
| 2026.01.29 | ₩5,625 | ₩5,852 | ₩5,585 | ₩5,852 | +4.04% | 1.8만 |
|---|
| 2026.01.28 | ₩5,812 | ₩5,892 | ₩5,478 | ₩5,745 | -1.15% | 2.3만 |
|---|
| 2026.01.27 | ₩5,585 | ₩5,785 | ₩5,424 | ₩5,785 | +3.59% | 3.7만 |
|---|
| 2026.01.26 | ₩5,411 | ₩5,598 | ₩5,037 | ₩5,518 | +1.98% | 3.8만 |
|---|
| 2026.01.23 | ₩5,371 | ₩5,571 | ₩5,357 | ₩5,491 | +2.24% | 1.5만 |
|---|
| 2026.01.22 | ₩5,504 | ₩5,625 | ₩5,357 | ₩5,451 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩5,531 | ₩5,625 | ₩5,371 | ₩5,371 | -2.90% | 2.8만 |
|---|
| 2026.01.20 | ₩5,451 | ₩5,852 | ₩5,371 | ₩5,478 | +0.49% | 1.6만 |
|---|
| 2026.01.16 | ₩5,691 | ₩5,745 | ₩5,170 | ₩5,491 | -3.52% | 5.1만 |
|---|
| 2026.01.15 | ₩5,651 | ₩5,838 | ₩5,371 | ₩5,651 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩5,625 | ₩5,625 | ₩5,438 | ₩5,451 | -3.09% | 2만 |
|---|
| 2026.01.13 | ₩5,464 | ₩5,665 | ₩5,397 | ₩5,558 | +1.71% | 8.2천 |
|---|
| 2026.01.12 | ₩5,731 | ₩5,919 | ₩5,371 | ₩5,585 | -2.56% | 2만 |
|---|
| 2026.01.09 | ₩5,718 | ₩5,945 | ₩5,691 | ₩5,718 | 0.00% | 8만 |
|---|
| 2026.01.08 | ₩5,611 | ₩5,731 | ₩5,531 | ₩5,638 | +0.48% | 9.3천 |
|---|
| 2026.01.07 | ₩5,544 | ₩5,852 | ₩5,544 | ₩5,625 | +1.45% | 1.6만 |
|---|
| 2026.01.06 | ₩5,411 | ₩5,919 | ₩5,344 | ₩5,464 | +0.99% | 6.7만 |
|---|
| 2026.01.05 | ₩5,504 | ₩5,504 | ₩5,411 | ₩5,438 | -1.21% | 3.2천 |
|---|
| 2026.01.02 | ₩5,424 | ₩5,531 | ₩5,424 | ₩5,491 | +1.23% | 3.2천 |
|---|
| 2025.12.31 | ₩5,371 | ₩5,518 | ₩5,357 | ₩5,518 | +2.74% | 9.7천 |
|---|
| 2025.12.30 | ₩5,371 | ₩5,397 | ₩5,344 | ₩5,397 | +0.50% | 7.6천 |
|---|
| 2025.12.29 | ₩5,357 | ₩5,464 | ₩5,304 | ₩5,371 | +0.25% | 1.7만 |
|---|
| 2025.12.26 | ₩5,424 | ₩5,504 | ₩5,424 | ₩5,424 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩5,357 | ₩5,451 | ₩5,357 | ₩5,438 | +1.50% | 6.2천 |
|---|
| 2025.12.23 | ₩5,344 | ₩5,491 | ₩5,090 | ₩5,357 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩5,638 | ₩5,638 | ₩5,344 | ₩5,384 | -4.50% | 1.7만 |
|---|
| 2025.12.19 | ₩5,050 | ₩5,184 | ₩4,983 | ₩5,077 | +0.53% | 1.7만 |
|---|
| 2025.12.18 | ₩5,010 | ₩5,090 | ₩4,970 | ₩5,037 | +0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩4,917 | ₩5,090 | ₩4,917 | ₩4,957 | +0.82% | 2.5만 |
|---|
| 2025.12.16 | ₩5,023 | ₩5,090 | ₩4,943 | ₩4,943 | -1.60% | 6만 |
|---|
| 2025.12.15 | ₩5,063 | ₩5,063 | ₩4,810 | ₩4,810 | -5.01% | 3.4만 |
|---|
| 2025.12.12 | ₩5,010 | ₩5,130 | ₩4,876 | ₩4,876 | -2.67% | 1.5만 |
|---|
| 2025.12.11 | ₩4,703 | ₩5,130 | ₩4,703 | ₩4,970 | +5.68% | 8.2천 |
|---|
| 2025.12.10 | ₩5,251 | ₩5,251 | ₩5,077 | ₩5,104 | -2.80% | 1.2만 |
|---|
| 2025.12.09 | ₩5,144 | ₩5,277 | ₩5,104 | ₩5,104 | -0.78% | 7.1천 |
|---|
| 2025.12.08 | ₩4,957 | ₩5,251 | ₩4,943 | ₩5,197 | +4.85% | 7.5천 |
|---|
| 2025.12.05 | ₩5,130 | ₩5,130 | ₩4,823 | ₩5,090 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩5,157 | ₩5,184 | ₩5,010 | ₩5,050 | -2.07% | 4.1천 |
|---|
| 2025.12.03 | ₩5,184 | ₩5,251 | ₩5,157 | ₩5,251 | +1.29% | 3.7천 |
|---|
| 2025.12.02 | ₩4,943 | ₩5,144 | ₩4,943 | ₩5,130 | +3.78% | 1만 |
|---|
| 2025.12.01 | ₩4,836 | ₩5,130 | ₩4,836 | ₩4,957 | +2.49% | 9.3천 |
|---|
| 2025.11.28 | ₩5,050 | ₩5,050 | ₩4,542 | ₩4,850 | -3.97% | 4.3만 |
|---|
| 2025.11.26 | ₩5,090 | ₩5,251 | ₩4,957 | ₩4,957 | -2.62% | 1.4만 |
|---|
| 2025.11.25 | ₩5,117 | ₩5,277 | ₩4,917 | ₩5,237 | +2.35% | 3.9만 |
|---|
| 2025.11.24 | ₩5,451 | ₩5,451 | ₩5,130 | ₩5,197 | -4.66% | 1.2만 |
|---|
| 2025.11.21 | ₩5,264 | ₩5,464 | ₩5,264 | ₩5,451 | +3.55% | 5.5천 |
|---|
| 2025.11.20 | ₩5,304 | ₩5,411 | ₩5,210 | ₩5,331 | +0.50% | 1.2만 |
|---|
| 2025.11.19 | ₩5,224 | ₩5,438 | ₩5,224 | ₩5,304 | +1.53% | 9.1천 |
|---|
| 2025.11.18 | ₩5,558 | ₩5,558 | ₩5,251 | ₩5,251 | -5.53% | 1.1만 |
|---|
| 2025.11.17 | ₩5,731 | ₩5,812 | ₩5,491 | ₩5,491 | -4.20% | 1.9만 |
|---|
| 2025.11.14 | ₩5,892 | ₩6,052 | ₩5,731 | ₩5,731 | -2.72% | 4.9천 |
|---|
| 2025.11.13 | ₩5,852 | ₩5,985 | ₩5,852 | ₩5,878 | +0.46% | 1.2만 |
|---|
| 2025.11.12 | ₩5,812 | ₩6,079 | ₩5,798 | ₩5,905 | +1.61% | 8.2만 |
|---|
| 2025.11.11 | ₩5,838 | ₩5,852 | ₩5,745 | ₩5,825 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩6,012 | ₩6,226 | ₩5,892 | ₩5,892 | -2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩6,132 | ₩6,333 | ₩6,052 | ₩6,052 | -1.31% | 1.5만 |
|---|
| 2025.11.06 | ₩6,106 | ₩6,239 | ₩6,039 | ₩6,119 | +0.22% | 5.5천 |
|---|
| 2025.11.05 | ₩6,239 | ₩6,520 | ₩6,079 | ₩6,146 | -1.50% | 5.4천 |
|---|
| 2025.11.04 | ₩6,493 | ₩6,493 | ₩6,012 | ₩6,159 | -5.14% | 4.2만 |
|---|
| 2025.11.03 | ₩6,146 | ₩6,627 | ₩6,092 | ₩6,226 | +1.30% | 2.2만 |
|---|
| 2025.10.31 | ₩6,039 | ₩6,186 | ₩5,892 | ₩6,039 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,266 | ₩6,466 | ₩5,825 | ₩6,146 | -1.92% | 5만 |
|---|
| 2025.10.29 | ₩6,132 | ₩6,627 | ₩5,985 | ₩6,319 | +3.05% | 2.3만 |
|---|
| 2025.10.28 | ₩6,079 | ₩6,346 | ₩6,079 | ₩6,132 | +0.88% | 5.4만 |
|---|
| 2025.10.27 | ₩6,132 | ₩6,346 | ₩5,999 | ₩6,172 | +0.65% | 7.2만 |
|---|
| 2025.10.24 | ₩6,065 | ₩6,546 | ₩5,905 | ₩6,092 | +0.44% | 6.5만 |
|---|
| 2025.10.23 | ₩6,119 | ₩6,680 | ₩5,959 | ₩6,132 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩6,132 | ₩6,787 | ₩5,905 | ₩6,119 | -0.22% | 9.7만 |
|---|
| 2025.10.21 | ₩5,812 | ₩6,880 | ₩5,758 | ₩6,172 | +6.21% | 17.6만 |
|---|
| 2025.10.20 | ₩5,758 | ₩5,852 | ₩5,491 | ₩5,491 | -4.64% | 5.3만 |
|---|
| 2025.10.17 | ₩5,611 | ₩5,611 | ₩5,531 | ₩5,544 | -1.19% | 7.4천 |
|---|
| 2025.10.16 | ₩5,772 | ₩5,985 | ₩5,544 | ₩5,611 | -2.78% | 3.9만 |
|---|
| 2025.10.15 | ₩5,518 | ₩5,812 | ₩5,504 | ₩5,518 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩5,892 | ₩5,892 | ₩5,411 | ₩5,411 | -8.16% | 5.6만 |
|---|
| 2025.10.13 | ₩5,812 | ₩6,239 | ₩5,518 | ₩5,611 | -3.45% | 9.8만 |
|---|
| 2025.10.10 | ₩5,852 | ₩5,985 | ₩5,451 | ₩5,812 | -0.68% | 1만 |
|---|