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 | ₩9,115 | ₩9,998 | ₩8,915 | ₩9,463 | +3.81% | 16.6만 |
| 2026.10.08 | ₩9,022 | ₩9,356 | ₩8,527 | ₩9,115 | +1.04% | 11.6만 |
| 2026.10.07 | ₩8,848 | ₩9,209 | ₩8,019 | ₩9,022 | +1.96% | 18만 |
| 2026.10.06 | ₩9,516 | ₩9,770 | ₩8,942 | ₩9,009 | -5.34% | 23.7만 |
| 2026.10.05 | ₩8,354 | ₩9,369 | ₩8,287 | ₩9,102 | +8.96% | 26.9만 |
| 2026.10.02 | ₩7,939 | ₩8,287 | ₩7,806 | ₩8,287 | +4.38% | 11.8만 |
| 2026.10.01 | ₩8,019 | ₩8,193 | ₩7,485 | ₩7,779 | -3.00% | 14.8만 |
| 2026.09.30 | ₩7,378 | ₩8,527 | ₩7,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,886 |
| +6.88% |
| 56.5만 |
| 2026.09.29 | ₩6,817 | ₩7,137 | ₩6,509 | ₩6,656 | -2.35% | 4.3만 |
|---|
| 2026.09.28 | ₩6,696 | ₩7,084 | ₩6,656 | ₩6,817 | +1.80% | 6.5만 |
|---|
| 2026.09.25 | ₩6,469 | ₩6,803 | ₩6,442 | ₩6,696 | +3.51% | 4.5만 |
|---|
| 2026.09.24 | ₩6,496 | ₩6,496 | ₩6,228 | ₩6,375 | -1.85% | 3.7만 |
|---|
| 2026.09.23 | ₩6,402 | ₩6,576 | ₩6,269 | ₩6,496 | +1.46% | 3.8만 |
|---|
| 2026.09.22 | ₩6,389 | ₩6,482 | ₩6,228 | ₩6,309 | -1.26% | 3.1만 |
|---|
| 2026.09.21 | ₩6,228 | ₩6,469 | ₩6,068 | ₩6,416 | +3.00% | 4.9만 |
|---|
| 2026.09.18 | ₩6,015 | ₩6,228 | ₩5,827 | ₩6,175 | +2.67% | 38만 |
|---|
| 2026.09.17 | ₩5,975 | ₩6,269 | ₩5,881 | ₩5,988 | +0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩6,068 | ₩6,228 | ₩5,721 | ₩5,961 | -1.76% | 6.9만 |
|---|
| 2026.09.15 | ₩5,975 | ₩6,068 | ₩5,787 | ₩6,015 | +0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩6,028 | ₩6,135 | ₩5,680 | ₩5,921 | -1.77% | 6.5만 |
|---|
| 2026.09.11 | ₩6,108 | ₩6,255 | ₩6,028 | ₩6,135 | +0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩6,162 | ₩6,482 | ₩5,881 | ₩6,028 | -2.17% | 5.2만 |
|---|
| 2026.09.09 | ₩6,295 | ₩6,616 | ₩6,228 | ₩6,228 | -1.06% | 4.6만 |
|---|
| 2026.09.08 | ₩6,736 | ₩6,857 | ₩6,055 | ₩6,322 | -6.15% | 15.8만 |
|---|
| 2026.09.04 | ₩6,670 | ₩6,710 | ₩6,643 | ₩6,710 | +0.60% | 7.6천 |
|---|
| 2026.09.03 | ₩6,670 | ₩6,670 | ₩6,589 | ₩6,656 | -0.20% | 9.3천 |
|---|
| 2026.09.02 | ₩6,603 | ₩6,964 | ₩6,523 | ₩6,616 | +0.20% | 2.1만 |
|---|
| 2026.09.01 | ₩6,937 | ₩6,990 | ₩6,603 | ₩6,616 | -4.62% | 1.6만 |
|---|
| 2026.08.31 | ₩6,509 | ₩7,231 | ₩6,496 | ₩7,097 | +9.03% | 6만 |
|---|
| 2026.08.28 | ₩6,683 | ₩6,736 | ₩6,509 | ₩6,536 | -2.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,736 | ₩6,817 | ₩6,696 | ₩6,723 | -0.20% | 3.3만 |
|---|
| 2026.08.26 | ₩6,950 | ₩7,084 | ₩6,750 | ₩6,763 | -2.69% | 4.1만 |
|---|
| 2026.08.25 | ₩7,097 | ₩7,231 | ₩6,883 | ₩7,030 | -0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩7,191 | ₩7,512 | ₩7,084 | ₩7,124 | -0.93% | 1.8만 |
|---|
| 2026.08.21 | ₩7,218 | ₩7,605 | ₩6,696 | ₩7,324 | +1.48% | 9.6만 |
|---|
| 2026.08.20 | ₩6,950 | ₩7,351 | ₩6,950 | ₩7,151 | +2.88% | 3.4만 |
|---|
| 2026.08.19 | ₩7,231 | ₩7,231 | ₩6,977 | ₩7,044 | -2.59% | 7.8천 |
|---|
| 2026.08.18 | ₩7,111 | ₩7,231 | ₩6,977 | ₩7,017 | -1.32% | 1.2만 |
|---|
| 2026.08.17 | ₩6,897 | ₩7,351 | ₩6,803 | ₩7,218 | +4.65% | 5.3만 |
|---|
| 2026.08.14 | ₩6,830 | ₩6,977 | ₩6,790 | ₩6,870 | +0.59% | 7.4천 |
|---|
| 2026.08.13 | ₩7,044 | ₩7,044 | ₩6,843 | ₩6,897 | -2.09% | 1.9만 |
|---|
| 2026.08.12 | ₩6,923 | ₩7,164 | ₩6,897 | ₩6,977 | +0.77% | 3만 |
|---|
| 2026.08.11 | ₩6,910 | ₩7,164 | ₩6,736 | ₩6,883 | -0.39% | 5.4만 |
|---|
| 2026.08.10 | ₩7,017 | ₩7,111 | ₩6,696 | ₩6,830 | -2.67% | 6.4만 |
|---|
| 2026.08.07 | ₩7,151 | ₩7,177 | ₩6,990 | ₩7,044 | -1.50% | 2.1만 |
|---|
| 2026.08.06 | ₩7,311 | ₩7,338 | ₩7,084 | ₩7,244 | -0.91% | 2만 |
|---|
| 2026.08.05 | ₩7,204 | ₩7,405 | ₩7,097 | ₩7,204 | 0.00% | 6.7만 |
|---|
| 2026.08.04 | ₩7,218 | ₩7,218 | ₩6,549 | ₩7,057 | -2.22% | 7만 |
|---|
| 2026.08.03 | ₩6,937 | ₩7,218 | ₩6,710 | ₩7,084 | +2.12% | 5.4만 |
|---|
| 2026.07.31 | ₩6,990 | ₩6,990 | ₩6,710 | ₩6,910 | -1.15% | 2.8만 |
|---|
| 2026.07.30 | ₩6,910 | ₩6,990 | ₩6,696 | ₩6,857 | -0.77% | 1.8만 |
|---|
| 2026.07.29 | ₩6,977 | ₩6,990 | ₩6,563 | ₩6,897 | -1.15% | 3.7만 |
|---|
| 2026.07.28 | ₩6,750 | ₩6,870 | ₩6,509 | ₩6,830 | +1.19% | 4.4만 |
|---|
| 2026.07.27 | ₩6,870 | ₩7,244 | ₩6,496 | ₩6,723 | -2.14% | 5.9만 |
|---|
| 2026.07.24 | ₩6,923 | ₩6,990 | ₩6,883 | ₩6,937 | +0.19% | 1.9만 |
|---|
| 2026.07.23 | ₩7,298 | ₩7,525 | ₩6,923 | ₩7,017 | -3.85% | 2.8만 |
|---|
| 2026.07.22 | ₩7,218 | ₩7,819 | ₩7,151 | ₩7,471 | +3.52% | 3.3만 |
|---|
| 2026.07.21 | ₩7,244 | ₩7,351 | ₩7,084 | ₩7,084 | -2.21% | 6만 |
|---|
| 2026.07.20 | ₩7,298 | ₩7,926 | ₩7,057 | ₩7,191 | -1.47% | 7.7만 |
|---|
| 2026.07.17 | ₩7,431 | ₩7,431 | ₩7,164 | ₩7,351 | -1.08% | 1.5만 |
|---|
| 2026.07.16 | ₩7,565 | ₩7,645 | ₩7,271 | ₩7,445 | -1.59% | 2.5만 |
|---|
| 2026.07.15 | ₩7,151 | ₩7,605 | ₩7,151 | ₩7,538 | +5.42% | 7.1만 |
|---|
| 2026.07.14 | ₩7,151 | ₩7,271 | ₩6,964 | ₩7,137 | -0.19% | 2.8만 |
|---|
| 2026.07.13 | ₩7,405 | ₩7,512 | ₩7,017 | ₩7,164 | -3.25% | 5.8만 |
|---|
| 2026.07.10 | ₩7,418 | ₩7,806 | ₩6,977 | ₩7,405 | -0.18% | 6.9만 |
|---|
| 2026.07.09 | ₩7,405 | ₩7,445 | ₩7,097 | ₩7,378 | -0.36% | 7.7만 |
|---|
| 2026.07.08 | ₩7,391 | ₩7,538 | ₩6,897 | ₩7,137 | -3.44% | 5만 |
|---|
| 2026.07.07 | ₩7,324 | ₩7,806 | ₩6,763 | ₩6,883 | -6.02% | 8.3만 |
|---|
| 2026.07.06 | ₩7,231 | ₩7,819 | ₩7,124 | ₩7,471 | +3.33% | 6.2만 |
|---|
| 2026.07.02 | ₩7,953 | ₩7,953 | ₩6,870 | ₩6,950 | -12.61% | 6만 |
|---|
| 2026.07.01 | ₩8,220 | ₩8,340 | ₩7,685 | ₩7,859 | -4.39% | 5.6만 |
|---|
| 2026.06.30 | ₩7,218 | ₩8,340 | ₩7,218 | ₩8,180 | +13.33% | 14.1만 |
|---|
| 2026.06.29 | ₩7,151 | ₩7,324 | ₩7,004 | ₩7,137 | -0.19% | 4.2만 |
|---|
| 2026.06.26 | ₩6,736 | ₩7,244 | ₩6,736 | ₩7,111 | +5.56% | 5.3만 |
|---|
| 2026.06.25 | ₩7,151 | ₩7,258 | ₩6,750 | ₩6,750 | -5.61% | 1.5만 |
|---|
| 2026.06.24 | ₩7,084 | ₩7,324 | ₩6,964 | ₩7,030 | -0.75% | 1.7만 |
|---|
| 2026.06.23 | ₩6,857 | ₩7,151 | ₩6,857 | ₩7,151 | +4.29% | 1.3만 |
|---|
| 2026.06.22 | ₩7,124 | ₩7,191 | ₩6,830 | ₩7,017 | -1.50% | 3.7만 |
|---|
| 2026.06.18 | ₩6,750 | ₩7,177 | ₩6,723 | ₩7,071 | +4.75% | 4.9만 |
|---|
| 2026.06.17 | ₩6,830 | ₩6,897 | ₩6,629 | ₩6,710 | -1.76% | 1.6만 |
|---|
| 2026.06.16 | ₩7,004 | ₩7,097 | ₩6,683 | ₩6,830 | -2.48% | 5.6만 |
|---|
| 2026.06.15 | ₩7,057 | ₩7,204 | ₩6,696 | ₩6,910 | -2.08% | 4.3만 |
|---|
| 2026.06.12 | ₩7,030 | ₩7,218 | ₩6,883 | ₩7,004 | -0.38% | 1.4만 |
|---|
| 2026.06.11 | ₩6,857 | ₩7,057 | ₩6,683 | ₩7,044 | +2.73% | 2.3만 |
|---|
| 2026.06.10 | ₩6,977 | ₩7,204 | ₩6,843 | ₩6,843 | -1.92% | 9.2천 |
|---|
| 2026.06.09 | ₩7,271 | ₩7,284 | ₩6,883 | ₩6,990 | -3.86% | 3.8만 |
|---|
| 2026.06.08 | ₩7,030 | ₩7,271 | ₩6,910 | ₩7,137 | +1.52% | 4.5만 |
|---|
| 2026.06.05 | ₩7,351 | ₩7,351 | ₩6,696 | ₩6,830 | -7.09% | 5만 |
|---|
| 2026.06.04 | ₩6,950 | ₩7,672 | ₩6,950 | ₩7,485 | +7.69% | 10.6만 |
|---|
| 2026.06.03 | ₩6,950 | ₩7,057 | ₩6,696 | ₩7,017 | +0.96% | 2.1만 |
|---|
| 2026.06.02 | ₩6,977 | ₩7,151 | ₩6,469 | ₩6,937 | -0.57% | 2.5만 |
|---|
| 2026.06.01 | ₩6,683 | ₩7,471 | ₩6,683 | ₩7,111 | +6.40% | 14.1만 |
|---|
| 2026.05.29 | ₩6,776 | ₩6,776 | ₩6,282 | ₩6,603 | -2.56% | 5.6만 |
|---|
| 2026.05.28 | ₩7,111 | ₩7,151 | ₩6,175 | ₩6,496 | -8.65% | 6.9만 |
|---|
| 2026.05.27 | ₩7,151 | ₩7,405 | ₩7,084 | ₩7,097 | -0.75% | 5.8만 |
|---|
| 2026.05.26 | ₩7,017 | ₩7,338 | ₩6,923 | ₩7,057 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩6,883 | ₩7,151 | ₩6,857 | ₩7,071 | +2.72% | 5.7만 |
|---|
| 2026.05.21 | ₩6,883 | ₩6,883 | ₩6,710 | ₩6,803 | -1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩6,576 | ₩6,897 | ₩6,563 | ₩6,857 | +4.27% | 1.8만 |
|---|
| 2026.05.19 | ₩6,442 | ₩6,883 | ₩6,442 | ₩6,589 | +2.28% | 1.9만 |
|---|
| 2026.05.18 | ₩6,696 | ₩6,803 | ₩6,456 | ₩6,523 | -2.59% | 2.4만 |
|---|
| 2026.05.15 | ₩6,589 | ₩6,910 | ₩6,589 | ₩6,723 | +2.03% | 1.4만 |
|---|
| 2026.05.14 | ₩6,843 | ₩6,950 | ₩6,603 | ₩6,710 | -1.95% | 2.5만 |
|---|
| 2026.05.13 | ₩6,563 | ₩6,950 | ₩6,563 | ₩6,750 | +2.85% | 1.9만 |
|---|
| 2026.05.12 | ₩6,295 | ₩6,656 | ₩6,188 | ₩6,375 | +1.27% | 1.3만 |
|---|
| 2026.05.11 | ₩6,683 | ₩6,937 | ₩6,362 | ₩6,416 | -4.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,429 | ₩6,576 | ₩6,282 | ₩6,442 | +0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩6,670 | ₩6,670 | ₩6,442 | ₩6,496 | -2.61% | 9.8천 |
|---|
| 2026.05.06 | ₩6,456 | ₩6,683 | ₩6,255 | ₩6,656 | +3.11% | 4.6만 |
|---|
| 2026.05.05 | ₩6,683 | ₩6,723 | ₩6,215 | ₩6,442 | -3.60% | 4.5만 |
|---|
| 2026.05.04 | ₩6,950 | ₩7,097 | ₩6,442 | ₩6,563 | -5.58% | 4.3만 |
|---|
| 2026.05.01 | ₩7,445 | ₩7,619 | ₩6,910 | ₩6,923 | -7.00% | 3.7만 |
|---|
| 2026.04.30 | ₩6,456 | ₩7,391 | ₩6,375 | ₩7,324 | +13.46% | 9.9만 |
|---|
| 2026.04.29 | ₩6,269 | ₩6,603 | ₩6,269 | ₩6,429 | +2.56% | 2.4만 |
|---|
| 2026.04.28 | ₩6,496 | ₩6,563 | ₩6,041 | ₩6,269 | -3.50% | 6.2만 |
|---|
| 2026.04.27 | ₩6,242 | ₩6,670 | ₩6,122 | ₩6,496 | +4.07% | 7만 |
|---|
| 2026.04.24 | ₩5,707 | ₩6,309 | ₩5,707 | ₩6,282 | +10.07% | 5.9만 |
|---|
| 2026.04.23 | ₩5,841 | ₩5,934 | ₩5,680 | ₩5,801 | -0.69% | 4만 |
|---|
| 2026.04.22 | ₩5,507 | ₩5,827 | ₩5,507 | ₩5,761 | +4.61% | 1.8만 |
|---|
| 2026.04.21 | ₩5,547 | ₩5,680 | ₩5,493 | ₩5,533 | -0.24% | 7.9천 |
|---|
| 2026.04.20 | ₩5,507 | ₩5,667 | ₩5,440 | ₩5,467 | -0.73% | 3.3만 |
|---|
| 2026.04.17 | ₩5,600 | ₩5,654 | ₩5,413 | ₩5,587 | -0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩5,587 | ₩5,667 | ₩5,386 | ₩5,600 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩5,360 | ₩5,453 | ₩5,333 | ₩5,440 | +1.50% | 2.5만 |
|---|
| 2026.04.14 | ₩5,400 | ₩5,480 | ₩5,320 | ₩5,440 | +0.74% | 6.5만 |
|---|
| 2026.04.13 | ₩5,279 | ₩5,480 | ₩5,279 | ₩5,306 | +0.51% | 2.1만 |
|---|
| 2026.04.10 | ₩5,413 | ₩5,480 | ₩5,279 | ₩5,279 | -2.47% | 2.3만 |
|---|
| 2026.04.09 | ₩5,440 | ₩5,627 | ₩5,333 | ₩5,360 | -1.47% | 4.4천 |
|---|
| 2026.04.08 | ₩5,253 | ₩5,614 | ₩5,253 | ₩5,413 | +3.05% | 9.8천 |
|---|
| 2026.04.07 | ₩5,400 | ₩5,440 | ₩5,226 | ₩5,293 | -1.98% | 1.8만 |
|---|
| 2026.04.06 | ₩5,226 | ₩5,360 | ₩5,159 | ₩5,306 | +1.53% | 4.8만 |
|---|
| 2026.04.02 | ₩5,467 | ₩5,467 | ₩5,320 | ₩5,360 | -1.96% | 7.9천 |
|---|
| 2026.04.01 | ₩5,346 | ₩5,346 | ₩5,279 | ₩5,279 | -1.25% | 7.6천 |
|---|
| 2026.03.31 | ₩5,440 | ₩5,587 | ₩5,400 | ₩5,427 | -0.25% | 9.1천 |
|---|
| 2026.03.30 | ₩5,467 | ₩5,520 | ₩5,306 | ₩5,373 | -1.71% | 1.8만 |
|---|
| 2026.03.27 | ₩5,360 | ₩5,600 | ₩5,346 | ₩5,480 | +2.24% | 1.1만 |
|---|
| 2026.03.26 | ₩5,333 | ₩5,453 | ₩5,320 | ₩5,400 | +1.25% | 4천 |
|---|
| 2026.03.25 | ₩5,440 | ₩5,640 | ₩5,253 | ₩5,320 | -2.21% | 1.5만 |
|---|
| 2026.03.24 | ₩5,480 | ₩5,640 | ₩5,306 | ₩5,320 | -2.93% | 3.2만 |
|---|
| 2026.03.23 | ₩5,306 | ₩5,814 | ₩5,213 | ₩5,480 | +3.27% | 1.9만 |
|---|
| 2026.03.20 | ₩5,427 | ₩5,707 | ₩5,199 | ₩5,239 | -3.45% | 7.6만 |
|---|
| 2026.03.19 | ₩5,680 | ₩5,707 | ₩5,386 | ₩5,413 | -4.71% | 2.3만 |
|---|
| 2026.03.18 | ₩5,734 | ₩5,734 | ₩5,493 | ₩5,493 | -4.20% | 1.2만 |
|---|
| 2026.03.17 | ₩5,894 | ₩5,961 | ₩5,587 | ₩5,587 | -5.22% | 1.9만 |
|---|
| 2026.03.16 | ₩5,694 | ₩6,001 | ₩5,654 | ₩5,894 | +3.52% | 3.5만 |
|---|
| 2026.03.13 | ₩5,533 | ₩5,680 | ₩5,533 | ₩5,600 | +1.21% | 9.7천 |
|---|
| 2026.03.12 | ₩5,680 | ₩5,694 | ₩5,533 | ₩5,533 | -2.59% | 8.2천 |
|---|
| 2026.03.11 | ₩5,493 | ₩5,774 | ₩5,493 | ₩5,694 | +3.65% | 2.5만 |
|---|
| 2026.03.10 | ₩5,159 | ₩5,493 | ₩5,146 | ₩5,493 | +6.48% | 1.1만 |
|---|
| 2026.03.09 | ₩5,346 | ₩5,386 | ₩5,052 | ₩5,146 | -3.75% | 8.8만 |
|---|
| 2026.03.06 | ₩5,386 | ₩5,480 | ₩5,213 | ₩5,279 | -1.99% | 2만 |
|---|
| 2026.03.05 | ₩5,453 | ₩5,574 | ₩5,306 | ₩5,333 | -2.21% | 2.9만 |
|---|
| 2026.03.04 | ₩5,654 | ₩5,654 | ₩5,386 | ₩5,386 | -4.73% | 6.3만 |
|---|
| 2026.03.03 | ₩5,680 | ₩5,854 | ₩5,574 | ₩5,600 | -1.41% | 2.5만 |
|---|
| 2026.03.02 | ₩5,734 | ₩5,881 | ₩5,654 | ₩5,654 | -1.40% | 4.5만 |
|---|
| 2026.02.27 | ₩5,868 | ₩6,068 | ₩5,627 | ₩5,734 | -2.28% | 4.6만 |
|---|
| 2026.02.26 | ₩6,108 | ₩6,215 | ₩5,761 | ₩5,801 | -5.03% | 7.3만 |
|---|
| 2026.02.25 | ₩5,614 | ₩6,349 | ₩5,493 | ₩5,814 | +3.57% | 6.8만 |
|---|
| 2026.02.24 | ₩5,614 | ₩5,640 | ₩5,400 | ₩5,507 | -1.90% | 1.6만 |
|---|
| 2026.02.23 | ₩5,400 | ₩5,614 | ₩5,360 | ₩5,440 | +0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩5,440 | ₩5,654 | ₩5,427 | ₩5,467 | +0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩5,427 | ₩5,707 | ₩5,427 | ₩5,480 | +0.99% | 7천 |
|---|
| 2026.02.18 | ₩5,574 | ₩5,654 | ₩5,400 | ₩5,427 | -2.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,480 | ₩5,614 | ₩5,480 | ₩5,520 | +0.73% | 9.5천 |
|---|
| 2026.02.13 | ₩5,680 | ₩5,680 | ₩5,480 | ₩5,480 | -3.53% | 2.1천 |
|---|
| 2026.02.12 | ₩5,493 | ₩5,667 | ₩5,427 | ₩5,507 | +0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩5,574 | ₩5,667 | ₩5,547 | ₩5,547 | -0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩5,400 | ₩5,614 | ₩5,400 | ₩5,600 | +3.71% | 6.7천 |
|---|
| 2026.02.09 | ₩5,373 | ₩5,427 | ₩5,373 | ₩5,373 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩5,680 | ₩5,694 | ₩5,453 | ₩5,453 | -4.00% | 3.4만 |
|---|
| 2026.02.05 | ₩5,520 | ₩5,854 | ₩5,520 | ₩5,600 | +1.45% | 2만 |
|---|
| 2026.02.04 | ₩5,614 | ₩5,640 | ₩5,440 | ₩5,614 | 0.00% | 4.9만 |
|---|
| 2026.02.03 | ₩5,680 | ₩5,680 | ₩5,119 | ₩5,547 | -2.35% | 7.8만 |
|---|
| 2026.02.02 | ₩5,413 | ₩5,774 | ₩5,360 | ₩5,600 | +3.46% | 2.4만 |
|---|
| 2026.01.30 | ₩5,774 | ₩5,801 | ₩5,493 | ₩5,493 | -4.86% | 2.6만 |
|---|
| 2026.01.29 | ₩5,627 | ₩5,854 | ₩5,587 | ₩5,854 | +4.04% | 1.8만 |
|---|
| 2026.01.28 | ₩5,814 | ₩5,894 | ₩5,480 | ₩5,747 | -1.15% | 2.3만 |
|---|
| 2026.01.27 | ₩5,587 | ₩5,787 | ₩5,427 | ₩5,787 | +3.59% | 3.7만 |
|---|
| 2026.01.26 | ₩5,413 | ₩5,600 | ₩5,039 | ₩5,520 | +1.98% | 3.8만 |
|---|
| 2026.01.23 | ₩5,373 | ₩5,574 | ₩5,360 | ₩5,493 | +2.24% | 1.5만 |
|---|
| 2026.01.22 | ₩5,507 | ₩5,627 | ₩5,360 | ₩5,453 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩5,533 | ₩5,627 | ₩5,373 | ₩5,373 | -2.90% | 2.8만 |
|---|
| 2026.01.20 | ₩5,453 | ₩5,854 | ₩5,373 | ₩5,480 | +0.49% | 1.6만 |
|---|
| 2026.01.16 | ₩5,694 | ₩5,747 | ₩5,173 | ₩5,493 | -3.52% | 5.1만 |
|---|
| 2026.01.15 | ₩5,654 | ₩5,841 | ₩5,373 | ₩5,654 | 0.00% | 10.1만 |
|---|
| 2026.01.14 | ₩5,627 | ₩5,627 | ₩5,440 | ₩5,453 | -3.09% | 2만 |
|---|
| 2026.01.13 | ₩5,467 | ₩5,667 | ₩5,400 | ₩5,560 | +1.71% | 8.2천 |
|---|
| 2026.01.12 | ₩5,734 | ₩5,921 | ₩5,373 | ₩5,587 | -2.56% | 2만 |
|---|
| 2026.01.09 | ₩5,721 | ₩5,948 | ₩5,694 | ₩5,721 | 0.00% | 8만 |
|---|
| 2026.01.08 | ₩5,614 | ₩5,734 | ₩5,533 | ₩5,640 | +0.48% | 9.3천 |
|---|
| 2026.01.07 | ₩5,547 | ₩5,854 | ₩5,547 | ₩5,627 | +1.45% | 1.6만 |
|---|
| 2026.01.06 | ₩5,413 | ₩5,921 | ₩5,346 | ₩5,467 | +0.99% | 6.7만 |
|---|
| 2026.01.05 | ₩5,507 | ₩5,507 | ₩5,413 | ₩5,440 | -1.21% | 3.2천 |
|---|
| 2026.01.02 | ₩5,427 | ₩5,533 | ₩5,427 | ₩5,493 | +1.23% | 3.2천 |
|---|
| 2025.12.31 | ₩5,373 | ₩5,520 | ₩5,360 | ₩5,520 | +2.74% | 9.7천 |
|---|
| 2025.12.30 | ₩5,373 | ₩5,400 | ₩5,346 | ₩5,400 | +0.50% | 7.6천 |
|---|
| 2025.12.29 | ₩5,360 | ₩5,467 | ₩5,306 | ₩5,373 | +0.25% | 1.7만 |
|---|
| 2025.12.26 | ₩5,427 | ₩5,507 | ₩5,427 | ₩5,427 | 0.00% | 3.5만 |
|---|
| 2025.12.24 | ₩5,360 | ₩5,453 | ₩5,360 | ₩5,440 | +1.50% | 6.2천 |
|---|
| 2025.12.23 | ₩5,346 | ₩5,493 | ₩5,092 | ₩5,360 | +0.25% | 1.3만 |
|---|
| 2025.12.22 | ₩5,640 | ₩5,640 | ₩5,346 | ₩5,386 | -4.50% | 1.7만 |
|---|
| 2025.12.19 | ₩5,052 | ₩5,186 | ₩4,985 | ₩5,079 | +0.53% | 1.7만 |
|---|
| 2025.12.18 | ₩5,012 | ₩5,092 | ₩4,972 | ₩5,039 | +0.53% | 2.6만 |
|---|
| 2025.12.17 | ₩4,919 | ₩5,092 | ₩4,919 | ₩4,959 | +0.82% | 2.5만 |
|---|
| 2025.12.16 | ₩5,026 | ₩5,092 | ₩4,945 | ₩4,945 | -1.60% | 6만 |
|---|
| 2025.12.15 | ₩5,066 | ₩5,066 | ₩4,812 | ₩4,812 | -5.01% | 3.4만 |
|---|
| 2025.12.12 | ₩5,012 | ₩5,132 | ₩4,879 | ₩4,879 | -2.67% | 1.5만 |
|---|
| 2025.12.11 | ₩4,705 | ₩5,132 | ₩4,705 | ₩4,972 | +5.68% | 8.2천 |
|---|
| 2025.12.10 | ₩5,253 | ₩5,253 | ₩5,079 | ₩5,106 | -2.80% | 1.2만 |
|---|
| 2025.12.09 | ₩5,146 | ₩5,279 | ₩5,106 | ₩5,106 | -0.78% | 7.1천 |
|---|
| 2025.12.08 | ₩4,959 | ₩5,253 | ₩4,945 | ₩5,199 | +4.85% | 7.5천 |
|---|
| 2025.12.05 | ₩5,132 | ₩5,132 | ₩4,825 | ₩5,092 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩5,159 | ₩5,186 | ₩5,012 | ₩5,052 | -2.07% | 4.1천 |
|---|
| 2025.12.03 | ₩5,186 | ₩5,253 | ₩5,159 | ₩5,253 | +1.29% | 3.7천 |
|---|
| 2025.12.02 | ₩4,945 | ₩5,146 | ₩4,945 | ₩5,132 | +3.78% | 1만 |
|---|
| 2025.12.01 | ₩4,838 | ₩5,132 | ₩4,838 | ₩4,959 | +2.49% | 9.3천 |
|---|
| 2025.11.28 | ₩5,052 | ₩5,052 | ₩4,544 | ₩4,852 | -3.97% | 4.3만 |
|---|
| 2025.11.26 | ₩5,092 | ₩5,253 | ₩4,959 | ₩4,959 | -2.62% | 1.4만 |
|---|
| 2025.11.25 | ₩5,119 | ₩5,279 | ₩4,919 | ₩5,239 | +2.35% | 3.9만 |
|---|
| 2025.11.24 | ₩5,453 | ₩5,453 | ₩5,132 | ₩5,199 | -4.66% | 1.2만 |
|---|
| 2025.11.21 | ₩5,266 | ₩5,467 | ₩5,266 | ₩5,453 | +3.55% | 5.5천 |
|---|
| 2025.11.20 | ₩5,306 | ₩5,413 | ₩5,213 | ₩5,333 | +0.50% | 1.2만 |
|---|
| 2025.11.19 | ₩5,226 | ₩5,440 | ₩5,226 | ₩5,306 | +1.53% | 9.1천 |
|---|
| 2025.11.18 | ₩5,560 | ₩5,560 | ₩5,253 | ₩5,253 | -5.53% | 1.1만 |
|---|
| 2025.11.17 | ₩5,734 | ₩5,814 | ₩5,493 | ₩5,493 | -4.20% | 1.9만 |
|---|
| 2025.11.14 | ₩5,894 | ₩6,055 | ₩5,734 | ₩5,734 | -2.72% | 4.9천 |
|---|
| 2025.11.13 | ₩5,854 | ₩5,988 | ₩5,854 | ₩5,881 | +0.46% | 1.2만 |
|---|
| 2025.11.12 | ₩5,814 | ₩6,081 | ₩5,801 | ₩5,908 | +1.61% | 8.2만 |
|---|
| 2025.11.11 | ₩5,841 | ₩5,854 | ₩5,747 | ₩5,827 | -0.23% | 1.8만 |
|---|
| 2025.11.10 | ₩6,015 | ₩6,228 | ₩5,894 | ₩5,894 | -2.00% | 2.2만 |
|---|
| 2025.11.07 | ₩6,135 | ₩6,335 | ₩6,055 | ₩6,055 | -1.31% | 1.5만 |
|---|
| 2025.11.06 | ₩6,108 | ₩6,242 | ₩6,041 | ₩6,122 | +0.22% | 5.5천 |
|---|
| 2025.11.05 | ₩6,242 | ₩6,523 | ₩6,081 | ₩6,148 | -1.50% | 5.4천 |
|---|
| 2025.11.04 | ₩6,496 | ₩6,496 | ₩6,015 | ₩6,162 | -5.14% | 4.2만 |
|---|
| 2025.11.03 | ₩6,148 | ₩6,629 | ₩6,095 | ₩6,228 | +1.30% | 2.2만 |
|---|
| 2025.10.31 | ₩6,041 | ₩6,188 | ₩5,894 | ₩6,041 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,269 | ₩6,469 | ₩5,827 | ₩6,148 | -1.92% | 5만 |
|---|
| 2025.10.29 | ₩6,135 | ₩6,629 | ₩5,988 | ₩6,322 | +3.05% | 2.3만 |
|---|
| 2025.10.28 | ₩6,081 | ₩6,349 | ₩6,081 | ₩6,135 | +0.88% | 5.4만 |
|---|
| 2025.10.27 | ₩6,135 | ₩6,349 | ₩6,001 | ₩6,175 | +0.65% | 7.2만 |
|---|
| 2025.10.24 | ₩6,068 | ₩6,549 | ₩5,908 | ₩6,095 | +0.44% | 6.5만 |
|---|
| 2025.10.23 | ₩6,122 | ₩6,683 | ₩5,961 | ₩6,135 | +0.22% | 3.7만 |
|---|
| 2025.10.22 | ₩6,135 | ₩6,790 | ₩5,908 | ₩6,122 | -0.22% | 9.7만 |
|---|
| 2025.10.21 | ₩5,814 | ₩6,883 | ₩5,761 | ₩6,175 | +6.21% | 17.6만 |
|---|
| 2025.10.20 | ₩5,761 | ₩5,854 | ₩5,493 | ₩5,493 | -4.64% | 5.3만 |
|---|
| 2025.10.17 | ₩5,614 | ₩5,614 | ₩5,533 | ₩5,547 | -1.19% | 7.4천 |
|---|
| 2025.10.16 | ₩5,774 | ₩5,988 | ₩5,547 | ₩5,614 | -2.78% | 3.9만 |
|---|
| 2025.10.15 | ₩5,520 | ₩5,814 | ₩5,507 | ₩5,520 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩5,894 | ₩5,894 | ₩5,413 | ₩5,413 | -8.16% | 5.6만 |
|---|
| 2025.10.13 | ₩5,814 | ₩6,242 | ₩5,520 | ₩5,614 | -3.45% | 9.8만 |
|---|
| 2025.10.10 | ₩5,854 | ₩5,988 | ₩5,453 | ₩5,814 | -0.68% | 1만 |
|---|