시장 데이터를 불러오는 중
전체 종목
세이프 프로 그룹 과거 주가
Safe Pro Group Inc. - Common Stock · SPAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Safe Pro Group Inc. - Common Stock · SPAI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,714 | ₩5,818 | ₩5,367 | ₩5,421 | -5.14% | 20.3만 |
| 2026.10.08 | ₩6,061 | ₩6,422 | ₩5,634 | ₩5,694 | -6.06% | 42.3만 |
| 2026.10.07 | ₩5,768 | ₩6,435 | ₩5,140 | ₩6,288 | +9.03% | 570.6만 |
| 2026.10.06 | ₩5,861 | ₩5,875 | ₩5,260 | ₩5,474 | -6.61% | 24.5만 |
| 2026.10.05 | ₩5,915 | ₩6,035 | ₩5,848 | ₩5,848 | -1.13% | 4.3만 |
| 2026.10.02 | ₩6,075 | ₩6,259 | ₩5,875 | ₩5,901 | -2.86% | 3.6만 |
| 2026.10.01 | ₩6,048 | ₩6,382 | ₩5,875 | ₩6,048 | 0.00% | 7.6만 |
| 2026.09.30 | ₩6,021 | ₩6,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,088 |
| +1.11% |
| 10.1만 |
| 2026.09.29 | ₩5,367 | ₩6,101 | ₩5,327 | ₩5,948 | +10.82% | 18.5만 |
|---|
| 2026.09.28 | ₩5,567 | ₩5,734 | ₩5,340 | ₩5,367 | -3.60% | 12.3만 |
|---|
| 2026.09.25 | ₩5,928 | ₩5,988 | ₩5,554 | ₩5,567 | -6.08% | 12.6만 |
|---|
| 2026.09.24 | ₩6,021 | ₩6,115 | ₩5,821 | ₩5,928 | -1.55% | 8.8만 |
|---|
| 2026.09.23 | ₩6,075 | ₩6,462 | ₩5,968 | ₩6,048 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩6,021 | ₩6,208 | ₩5,754 | ₩6,101 | +1.33% | 7.6만 |
|---|
| 2026.09.21 | ₩5,834 | ₩6,243 | ₩5,834 | ₩5,961 | +2.17% | 6.4만 |
|---|
| 2026.09.18 | ₩6,142 | ₩6,235 | ₩5,794 | ₩5,834 | -5.00% | 10.7만 |
|---|
| 2026.09.17 | ₩5,981 | ₩6,529 | ₩5,981 | ₩6,088 | +1.79% | 12만 |
|---|
| 2026.09.16 | ₩5,848 | ₩6,275 | ₩5,770 | ₩5,808 | -0.68% | 6.2만 |
|---|
| 2026.09.15 | ₩5,875 | ₩6,128 | ₩5,754 | ₩5,808 | -1.14% | 8.7만 |
|---|
| 2026.09.14 | ₩5,968 | ₩6,235 | ₩5,861 | ₩5,915 | -0.89% | 8.5만 |
|---|
| 2026.09.11 | ₩6,182 | ₩6,246 | ₩5,968 | ₩5,995 | -3.02% | 4만 |
|---|
| 2026.09.10 | ₩6,182 | ₩6,382 | ₩6,035 | ₩6,115 | -1.08% | 4.2만 |
|---|
| 2026.09.09 | ₩6,422 | ₩6,502 | ₩6,115 | ₩6,275 | -2.29% | 7.9만 |
|---|
| 2026.09.08 | ₩6,542 | ₩6,782 | ₩6,409 | ₩6,449 | -1.43% | 7.8만 |
|---|
| 2026.09.04 | ₩6,555 | ₩6,820 | ₩6,302 | ₩6,542 | -0.20% | 5.5만 |
|---|
| 2026.09.03 | ₩6,609 | ₩6,822 | ₩6,426 | ₩6,676 | +1.01% | 7.8만 |
|---|
| 2026.09.02 | ₩6,168 | ₩6,662 | ₩6,168 | ₩6,502 | +5.41% | 10.9만 |
|---|
| 2026.09.01 | ₩6,876 | ₩6,876 | ₩6,035 | ₩6,142 | -10.68% | 22.2만 |
|---|
| 2026.08.31 | ₩6,208 | ₩7,143 | ₩6,195 | ₩7,049 | +13.55% | 43.3만 |
|---|
| 2026.08.28 | ₩6,702 | ₩6,782 | ₩6,182 | ₩6,182 | -7.77% | 16.8만 |
|---|
| 2026.08.27 | ₩6,836 | ₩7,089 | ₩6,702 | ₩6,716 | -1.76% | 6.9만 |
|---|
| 2026.08.26 | ₩6,822 | ₩7,063 | ₩6,690 | ₩6,849 | +0.39% | 7.8만 |
|---|
| 2026.08.25 | ₩7,223 | ₩7,397 | ₩6,829 | ₩7,009 | -2.96% | 20만 |
|---|
| 2026.08.24 | ₩7,170 | ₩7,302 | ₩6,877 | ₩7,170 | 0.00% | 11.2만 |
|---|
| 2026.08.21 | ₩7,089 | ₩7,263 | ₩6,849 | ₩7,170 | +1.13% | 11.6만 |
|---|
| 2026.08.20 | ₩7,009 | ₩7,123 | ₩6,702 | ₩6,943 | -0.95% | 8.7만 |
|---|
| 2026.08.19 | ₩7,130 | ₩7,377 | ₩6,851 | ₩7,089 | -0.56% | 19.2만 |
|---|
| 2026.08.18 | ₩7,490 | ₩8,211 | ₩7,276 | ₩7,357 | -1.78% | 30.2만 |
|---|
| 2026.08.17 | ₩8,211 | ₩8,545 | ₩7,677 | ₩7,877 | -4.07% | 100.5만 |
|---|
| 2026.08.14 | ₩5,741 | ₩8,345 | ₩5,567 | ₩8,238 | +43.49% | 736.5만 |
|---|
| 2026.08.13 | ₩6,168 | ₩6,515 | ₩5,964 | ₩5,981 | -3.03% | 12.4만 |
|---|
| 2026.08.12 | ₩6,369 | ₩6,505 | ₩6,021 | ₩6,128 | -3.77% | 9.4만 |
|---|
| 2026.08.11 | ₩5,848 | ₩6,342 | ₩5,741 | ₩6,288 | +7.53% | 14.6만 |
|---|
| 2026.08.10 | ₩6,142 | ₩6,366 | ₩5,688 | ₩5,794 | -5.65% | 16.1만 |
|---|
| 2026.08.07 | ₩5,955 | ₩6,142 | ₩5,830 | ₩6,101 | +2.47% | 6.1만 |
|---|
| 2026.08.06 | ₩5,875 | ₩6,235 | ₩5,808 | ₩5,861 | -0.23% | 8.4만 |
|---|
| 2026.08.05 | ₩6,142 | ₩6,142 | ₩5,741 | ₩5,834 | -5.00% | 6.6만 |
|---|
| 2026.08.04 | ₩5,541 | ₩6,115 | ₩5,541 | ₩6,021 | +8.67% | 12.2만 |
|---|
| 2026.08.03 | ₩5,367 | ₩5,494 | ₩5,287 | ₩5,381 | +0.25% | 6.7만 |
|---|
| 2026.07.31 | ₩5,247 | ₩5,407 | ₩5,114 | ₩5,300 | +1.02% | 4.3만 |
|---|
| 2026.07.30 | ₩5,020 | ₩5,407 | ₩4,784 | ₩5,207 | +3.72% | 8.7만 |
|---|
| 2026.07.29 | ₩5,100 | ₩5,234 | ₩4,846 | ₩4,953 | -2.88% | 13.6만 |
|---|
| 2026.07.28 | ₩5,154 | ₩5,154 | ₩4,780 | ₩5,060 | -1.81% | 6.5만 |
|---|
| 2026.07.27 | ₩4,993 | ₩5,274 | ₩4,833 | ₩5,127 | +2.67% | 8.2만 |
|---|
| 2026.07.24 | ₩4,927 | ₩5,047 | ₩4,806 | ₩4,860 | -1.36% | 9.4만 |
|---|
| 2026.07.23 | ₩5,100 | ₩5,287 | ₩4,833 | ₩4,913 | -3.66% | 9.8만 |
|---|
| 2026.07.22 | ₩5,073 | ₩5,300 | ₩5,020 | ₩5,047 | -0.53% | 3.7만 |
|---|
| 2026.07.21 | ₩5,114 | ₩5,287 | ₩4,953 | ₩5,114 | 0.00% | 7.6만 |
|---|
| 2026.07.20 | ₩5,247 | ₩5,327 | ₩4,920 | ₩4,993 | -4.83% | 15.3만 |
|---|
| 2026.07.17 | ₩5,007 | ₩5,247 | ₩4,806 | ₩5,194 | +3.73% | 7.8만 |
|---|
| 2026.07.16 | ₩5,167 | ₩5,247 | ₩4,940 | ₩5,087 | -1.55% | 6.5만 |
|---|
| 2026.07.15 | ₩5,207 | ₩5,300 | ₩5,114 | ₩5,167 | -0.77% | 3.8만 |
|---|
| 2026.07.14 | ₩5,047 | ₩5,167 | ₩4,953 | ₩5,127 | +1.59% | 6.3만 |
|---|
| 2026.07.13 | ₩4,953 | ₩5,140 | ₩4,844 | ₩4,927 | -0.54% | 19.4만 |
|---|
| 2026.07.10 | ₩5,167 | ₩5,220 | ₩4,913 | ₩5,100 | -1.29% | 5만 |
|---|
| 2026.07.09 | ₩5,114 | ₩5,314 | ₩4,948 | ₩5,127 | +0.26% | 8.2만 |
|---|
| 2026.07.08 | ₩5,033 | ₩5,154 | ₩4,873 | ₩5,114 | +1.59% | 7.7만 |
|---|
| 2026.07.07 | ₩5,407 | ₩5,434 | ₩5,020 | ₩5,020 | -7.16% | 8.1만 |
|---|
| 2026.07.06 | ₩5,434 | ₩5,676 | ₩5,421 | ₩5,541 | +1.97% | 3.2만 |
|---|
| 2026.07.02 | ₩5,714 | ₩5,995 | ₩5,407 | ₩5,474 | -4.21% | 5.3만 |
|---|
| 2026.07.01 | ₩5,768 | ₩6,021 | ₩5,674 | ₩5,781 | +0.23% | 5.4만 |
|---|
| 2026.06.30 | ₩5,648 | ₩5,928 | ₩5,554 | ₩5,781 | +2.36% | 6.2만 |
|---|
| 2026.06.29 | ₩5,501 | ₩5,781 | ₩5,274 | ₩5,648 | +2.67% | 12.6만 |
|---|
| 2026.06.26 | ₩5,220 | ₩5,674 | ₩5,220 | ₩5,461 | +4.60% | 36.1만 |
|---|
| 2026.06.25 | ₩5,514 | ₩5,808 | ₩5,220 | ₩5,274 | -4.36% | 16만 |
|---|
| 2026.06.24 | ₩5,861 | ₩6,048 | ₩5,394 | ₩5,447 | -7.06% | 27.1만 |
|---|
| 2026.06.23 | ₩6,061 | ₩6,422 | ₩5,754 | ₩5,915 | -2.42% | 42.9만 |
|---|
| 2026.06.22 | ₩6,422 | ₩6,535 | ₩6,021 | ₩6,222 | -3.12% | 20.1만 |
|---|
| 2026.06.18 | ₩6,609 | ₩6,809 | ₩6,115 | ₩6,449 | -2.42% | 14.2만 |
|---|
| 2026.06.17 | ₩6,409 | ₩6,822 | ₩6,288 | ₩6,502 | +1.46% | 8.4만 |
|---|
| 2026.06.16 | ₩6,409 | ₩6,676 | ₩6,208 | ₩6,422 | +0.21% | 16.7만 |
|---|
| 2026.06.15 | ₩7,076 | ₩7,303 | ₩6,449 | ₩6,515 | -7.92% | 25.7만 |
|---|
| 2026.06.12 | ₩7,196 | ₩7,196 | ₩6,582 | ₩6,836 | -5.01% | 13.4만 |
|---|
| 2026.06.11 | ₩6,889 | ₩7,250 | ₩6,769 | ₩7,170 | +4.07% | 17.1만 |
|---|
| 2026.06.10 | ₩6,822 | ₩7,330 | ₩6,822 | ₩6,863 | +0.59% | 19만 |
|---|
| 2026.06.09 | ₩7,557 | ₩7,766 | ₩6,876 | ₩6,969 | -7.77% | 23.1만 |
|---|
| 2026.06.08 | ₩7,583 | ₩7,824 | ₩7,276 | ₩7,530 | -0.70% | 13.8만 |
|---|
| 2026.06.05 | ₩7,877 | ₩7,944 | ₩7,123 | ₩7,357 | -6.61% | 18.4만 |
|---|
| 2026.06.04 | ₩7,877 | ₩8,304 | ₩7,697 | ₩8,024 | +1.86% | 24.2만 |
|---|
| 2026.06.03 | ₩7,530 | ₩8,111 | ₩7,383 | ₩7,991 | +6.12% | 29.9만 |
|---|
| 2026.06.02 | ₩8,785 | ₩8,919 | ₩7,797 | ₩7,957 | -9.42% | 83.4만 |
|---|
| 2026.06.01 | ₩8,144 | ₩8,798 | ₩8,051 | ₩8,304 | +1.97% | 40.2만 |
|---|
| 2026.05.29 | ₩7,076 | ₩8,411 | ₩6,409 | ₩8,211 | +16.04% | 93.2만 |
|---|
| 2026.05.28 | ₩6,075 | ₩7,469 | ₩6,075 | ₩7,223 | +18.90% | 105.9만 |
|---|
| 2026.05.27 | ₩5,901 | ₩6,195 | ₩5,760 | ₩6,008 | +1.81% | 16.9만 |
|---|
| 2026.05.26 | ₩5,781 | ₩6,075 | ₩5,688 | ₩5,941 | +2.77% | 26.7만 |
|---|
| 2026.05.22 | ₩5,608 | ₩5,848 | ₩5,474 | ₩5,648 | +0.71% | 20.9만 |
|---|
| 2026.05.21 | ₩5,180 | ₩5,768 | ₩5,127 | ₩5,608 | +8.25% | 18.8만 |
|---|
| 2026.05.20 | ₩5,287 | ₩5,487 | ₩5,087 | ₩5,274 | -0.25% | 18.1만 |
|---|
| 2026.05.19 | ₩5,447 | ₩5,447 | ₩5,114 | ₩5,340 | -1.96% | 20.2만 |
|---|
| 2026.05.18 | ₩5,808 | ₩5,834 | ₩5,140 | ₩5,527 | -4.83% | 71만 |
|---|
| 2026.05.15 | ₩6,395 | ₩6,422 | ₩5,688 | ₩5,808 | -9.19% | 496.1만 |
|---|
| 2026.05.14 | ₩5,674 | ₩6,075 | ₩5,547 | ₩5,888 | +3.76% | 17.7만 |
|---|
| 2026.05.13 | ₩5,888 | ₩5,901 | ₩5,474 | ₩5,621 | -4.54% | 18.6만 |
|---|
| 2026.05.12 | ₩6,262 | ₩6,275 | ₩5,741 | ₩5,941 | -5.12% | 16.3만 |
|---|
| 2026.05.11 | ₩5,661 | ₩6,395 | ₩5,407 | ₩6,302 | +11.32% | 63.2만 |
|---|
| 2026.05.08 | ₩5,794 | ₩5,794 | ₩5,407 | ₩5,527 | -4.61% | 23만 |
|---|
| 2026.05.07 | ₩5,915 | ₩5,955 | ₩5,541 | ₩5,741 | -2.93% | 6만 |
|---|
| 2026.05.06 | ₩5,754 | ₩6,142 | ₩5,694 | ₩5,968 | +3.71% | 12.7만 |
|---|
| 2026.05.05 | ₩6,155 | ₩6,248 | ₩5,648 | ₩5,741 | -6.72% | 6.5만 |
|---|
| 2026.05.04 | ₩5,968 | ₩6,035 | ₩5,861 | ₩6,008 | +0.67% | 15.3만 |
|---|
| 2026.05.01 | ₩5,901 | ₩6,101 | ₩5,634 | ₩6,008 | +1.81% | 10.3만 |
|---|
| 2026.04.30 | ₩5,567 | ₩6,008 | ₩5,503 | ₩5,861 | +5.28% | 8.9만 |
|---|
| 2026.04.29 | ₩5,661 | ₩5,774 | ₩5,194 | ₩5,541 | -2.12% | 21.9만 |
|---|
| 2026.04.28 | ₩5,714 | ₩5,872 | ₩5,474 | ₩5,674 | -0.70% | 9.7만 |
|---|
| 2026.04.27 | ₩5,768 | ₩6,008 | ₩5,692 | ₩5,714 | -0.93% | 13.7만 |
|---|
| 2026.04.24 | ₩5,808 | ₩5,875 | ₩5,541 | ₩5,821 | +0.23% | 8.4만 |
|---|
| 2026.04.23 | ₩5,768 | ₩6,035 | ₩5,730 | ₩5,808 | +0.69% | 11.2만 |
|---|
| 2026.04.22 | ₩5,941 | ₩6,139 | ₩5,661 | ₩5,901 | -0.67% | 14.4만 |
|---|
| 2026.04.21 | ₩5,915 | ₩5,968 | ₩5,634 | ₩5,754 | -2.71% | 18만 |
|---|
| 2026.04.20 | ₩5,861 | ₩6,115 | ₩5,781 | ₩5,955 | +1.59% | 13.2만 |
|---|
| 2026.04.17 | ₩5,968 | ₩6,274 | ₩5,834 | ₩5,888 | -1.34% | 24.3만 |
|---|
| 2026.04.16 | ₩5,848 | ₩5,981 | ₩5,608 | ₩5,888 | +0.68% | 11.8만 |
|---|
| 2026.04.15 | ₩5,501 | ₩5,888 | ₩5,354 | ₩5,808 | +5.58% | 20.2만 |
|---|
| 2026.04.14 | ₩5,608 | ₩5,901 | ₩5,401 | ₩5,474 | -2.38% | 23.9만 |
|---|
| 2026.04.13 | ₩4,953 | ₩5,574 | ₩4,900 | ₩5,514 | +11.32% | 30.4만 |
|---|
| 2026.04.10 | ₩4,873 | ₩5,073 | ₩4,786 | ₩4,940 | +1.37% | 10.9만 |
|---|
| 2026.04.09 | ₩5,247 | ₩5,461 | ₩4,713 | ₩4,860 | -7.38% | 21.5만 |
|---|
| 2026.04.08 | ₩5,354 | ₩5,501 | ₩5,073 | ₩5,274 | -1.50% | 10.9만 |
|---|
| 2026.04.07 | ₩5,434 | ₩5,461 | ₩4,953 | ₩5,020 | -7.62% | 19.1만 |
|---|
| 2026.04.06 | ₩5,474 | ₩6,075 | ₩5,367 | ₩5,474 | 0.00% | 34.3만 |
|---|
| 2026.04.02 | ₩5,140 | ₩5,581 | ₩4,913 | ₩5,487 | +6.75% | 17.9만 |
|---|
| 2026.04.01 | ₩5,594 | ₩5,901 | ₩5,207 | ₩5,340 | -4.53% | 21.4만 |
|---|
| 2026.03.31 | ₩4,766 | ₩5,340 | ₩4,753 | ₩5,087 | +6.72% | 31.9만 |
|---|
| 2026.03.30 | ₩5,087 | ₩5,247 | ₩4,539 | ₩4,740 | -6.82% | 26.3만 |
|---|
| 2026.03.27 | ₩5,340 | ₩5,397 | ₩4,913 | ₩4,993 | -6.50% | 19.5만 |
|---|
| 2026.03.26 | ₩5,741 | ₩5,875 | ₩5,340 | ₩5,394 | -6.05% | 14.4만 |
|---|
| 2026.03.25 | ₩6,142 | ₩6,342 | ₩5,688 | ₩5,821 | -5.22% | 16.9만 |
|---|
| 2026.03.24 | ₩6,115 | ₩6,395 | ₩5,637 | ₩5,741 | -6.11% | 16.1만 |
|---|
| 2026.03.23 | ₩5,861 | ₩6,195 | ₩5,608 | ₩6,035 | +2.96% | 19.5만 |
|---|
| 2026.03.20 | ₩6,515 | ₩6,515 | ₩5,514 | ₩5,728 | -12.09% | 35.6만 |
|---|
| 2026.03.19 | ₩6,609 | ₩6,682 | ₩6,275 | ₩6,555 | -0.81% | 20.1만 |
|---|
| 2026.03.18 | ₩7,076 | ₩7,143 | ₩6,502 | ₩6,555 | -7.36% | 22.3만 |
|---|
| 2026.03.17 | ₩6,716 | ₩7,308 | ₩6,604 | ₩7,076 | +5.37% | 34.9만 |
|---|
| 2026.03.16 | ₩6,636 | ₩6,983 | ₩6,435 | ₩6,702 | +1.01% | 23.2만 |
|---|
| 2026.03.13 | ₩6,489 | ₩6,996 | ₩6,355 | ₩6,435 | -0.82% | 26.5만 |
|---|
| 2026.03.12 | ₩6,662 | ₩6,802 | ₩6,382 | ₩6,475 | -2.81% | 23만 |
|---|
| 2026.03.11 | ₩6,475 | ₩6,662 | ₩6,306 | ₩6,662 | +2.89% | 17.6만 |
|---|
| 2026.03.10 | ₩6,636 | ₩6,789 | ₩6,342 | ₩6,555 | -1.21% | 17.5만 |
|---|
| 2026.03.09 | ₩6,729 | ₩6,889 | ₩6,288 | ₩6,662 | -0.99% | 22.8만 |
|---|
| 2026.03.06 | ₩6,195 | ₩6,943 | ₩6,075 | ₩6,662 | +7.54% | 29만 |
|---|
| 2026.03.05 | ₩6,128 | ₩6,262 | ₩5,861 | ₩6,142 | +0.22% | 15.6만 |
|---|
| 2026.03.04 | ₩6,636 | ₩6,654 | ₩5,875 | ₩6,128 | -7.65% | 36.7만 |
|---|
| 2026.03.03 | ₩7,223 | ₩7,223 | ₩6,529 | ₩6,689 | -7.39% | 39.4만 |
|---|
| 2026.03.02 | ₩7,036 | ₩7,677 | ₩6,689 | ₩7,357 | +4.55% | 70.9만 |
|---|
| 2026.02.27 | ₩6,222 | ₩7,009 | ₩6,163 | ₩6,822 | +9.66% | 70.8만 |
|---|
| 2026.02.26 | ₩6,061 | ₩6,515 | ₩5,861 | ₩6,275 | +3.52% | 49.3만 |
|---|
| 2026.02.25 | ₩5,594 | ₩6,409 | ₩5,447 | ₩6,262 | +11.93% | 72만 |
|---|
| 2026.02.24 | ₩5,608 | ₩5,608 | ₩4,980 | ₩5,554 | -0.95% | 96.5만 |
|---|
| 2026.02.23 | ₩5,394 | ₩6,275 | ₩5,194 | ₩5,287 | -1.98% | 210.9만 |
|---|
| 2026.02.20 | ₩5,728 | ₩5,754 | ₩4,873 | ₩5,020 | -12.35% | 350.7만 |
|---|
| 2026.02.19 | ₩5,608 | ₩5,781 | ₩5,407 | ₩5,728 | +2.14% | 7.7만 |
|---|
| 2026.02.18 | ₩5,340 | ₩5,608 | ₩5,327 | ₩5,554 | +4.00% | 4.8만 |
|---|
| 2026.02.17 | ₩5,207 | ₩5,414 | ₩4,940 | ₩5,314 | +2.05% | 6.4만 |
|---|
| 2026.02.13 | ₩5,487 | ₩5,688 | ₩5,116 | ₩5,194 | -5.35% | 10.9만 |
|---|
| 2026.02.12 | ₩5,567 | ₩5,741 | ₩5,207 | ₩5,501 | -1.20% | 10.2만 |
|---|
| 2026.02.11 | ₩6,008 | ₩6,206 | ₩5,287 | ₩5,447 | -9.33% | 49.1만 |
|---|
| 2026.02.10 | ₩5,861 | ₩6,101 | ₩5,768 | ₩6,061 | +3.42% | 9.4만 |
|---|
| 2026.02.09 | ₩5,955 | ₩6,168 | ₩5,608 | ₩6,008 | +0.90% | 16.2만 |
|---|
| 2026.02.06 | ₩5,634 | ₩6,195 | ₩5,407 | ₩5,875 | +4.27% | 11.6만 |
|---|
| 2026.02.05 | ₩5,848 | ₩6,195 | ₩5,274 | ₩5,300 | -9.36% | 12.7만 |
|---|
| 2026.02.04 | ₩6,622 | ₩6,622 | ₩5,621 | ₩5,888 | -11.09% | 17.1만 |
|---|
| 2026.02.03 | ₩6,302 | ₩6,729 | ₩6,084 | ₩6,515 | +3.39% | 10.2만 |
|---|
| 2026.02.02 | ₩6,195 | ₩6,582 | ₩6,048 | ₩6,302 | +1.72% | 14.5만 |
|---|
| 2026.01.30 | ₩7,183 | ₩7,196 | ₩6,248 | ₩6,248 | -13.01% | 19.1만 |
|---|
| 2026.01.29 | ₩7,877 | ₩7,965 | ₩7,076 | ₩7,116 | -9.66% | 11.3만 |
|---|
| 2026.01.28 | ₩7,957 | ₩8,011 | ₩7,530 | ₩7,904 | -0.67% | 16.5만 |
|---|
| 2026.01.27 | ₩7,490 | ₩8,091 | ₩7,210 | ₩7,944 | +6.06% | 17.4만 |
|---|
| 2026.01.26 | ₩8,158 | ₩8,625 | ₩7,116 | ₩7,156 | -12.27% | 27.5만 |
|---|
| 2026.01.23 | ₩8,184 | ₩8,685 | ₩7,797 | ₩8,251 | +0.82% | 15.2만 |
|---|
| 2026.01.22 | ₩8,304 | ₩8,945 | ₩8,037 | ₩8,144 | -1.93% | 22.9만 |
|---|
| 2026.01.21 | ₩8,865 | ₩8,945 | ₩7,677 | ₩8,238 | -7.08% | 34.9만 |
|---|
| 2026.01.20 | ₩8,158 | ₩8,905 | ₩7,650 | ₩8,838 | +8.35% | 38.4만 |
|---|
| 2026.01.16 | ₩8,278 | ₩8,812 | ₩8,171 | ₩8,545 | +3.23% | 35.8만 |
|---|
| 2026.01.15 | ₩8,198 | ₩8,478 | ₩7,583 | ₩8,331 | +1.63% | 28.6만 |
|---|
| 2026.01.14 | ₩7,837 | ₩8,438 | ₩7,210 | ₩8,318 | +6.13% | 38.7만 |
|---|
| 2026.01.13 | ₩7,517 | ₩7,971 | ₩6,943 | ₩7,744 | +3.02% | 33.9만 |
|---|
| 2026.01.12 | ₩7,704 | ₩7,764 | ₩6,996 | ₩7,517 | -2.43% | 25.8만 |
|---|
| 2026.01.09 | ₩7,597 | ₩7,997 | ₩7,210 | ₩7,610 | +0.18% | 39.1만 |
|---|
| 2026.01.08 | ₩6,142 | ₩7,583 | ₩6,142 | ₩7,450 | +21.30% | 58만 |
|---|
| 2026.01.07 | ₩6,275 | ₩6,529 | ₩6,097 | ₩6,222 | -0.85% | 15.2만 |
|---|
| 2026.01.06 | ₩6,288 | ₩6,515 | ₩6,008 | ₩6,222 | -1.06% | 25.2만 |
|---|
| 2026.01.05 | ₩5,634 | ₩6,275 | ₩5,634 | ₩6,222 | +10.43% | 30.4만 |
|---|
| 2026.01.02 | ₩5,567 | ₩5,594 | ₩5,020 | ₩5,541 | -0.48% | 38.5만 |
|---|
| 2025.12.31 | ₩5,434 | ₩5,875 | ₩5,434 | ₩5,554 | +2.21% | 26.5만 |
|---|
| 2025.12.30 | ₩5,541 | ₩5,660 | ₩5,300 | ₩5,474 | -1.20% | 19.6만 |
|---|
| 2025.12.29 | ₩5,648 | ₩5,948 | ₩5,421 | ₩5,567 | -1.42% | 15.3만 |
|---|
| 2025.12.26 | ₩5,955 | ₩5,955 | ₩5,487 | ₩5,701 | -4.26% | 16.9만 |
|---|
| 2025.12.24 | ₩5,955 | ₩6,008 | ₩5,728 | ₩5,915 | -0.67% | 11만 |
|---|
| 2025.12.23 | ₩5,875 | ₩6,462 | ₩5,608 | ₩5,981 | +1.82% | 51.3만 |
|---|
| 2025.12.22 | ₩5,541 | ₩6,529 | ₩5,340 | ₩5,848 | +5.54% | 67만 |
|---|
| 2025.12.19 | ₩4,753 | ₩5,634 | ₩4,686 | ₩5,541 | +16.57% | 76.7만 |
|---|
| 2025.12.18 | ₩5,260 | ₩5,287 | ₩4,539 | ₩4,539 | -13.71% | 320.8만 |
|---|
| 2025.12.17 | ₩4,606 | ₩4,806 | ₩4,312 | ₩4,312 | -6.38% | 109.7만 |
|---|
| 2025.12.16 | ₩4,806 | ₩4,813 | ₩4,466 | ₩4,553 | -5.28% | 16.1만 |
|---|
| 2025.12.15 | ₩5,981 | ₩5,981 | ₩4,673 | ₩4,673 | -21.88% | 33.9만 |
|---|
| 2025.12.12 | ₩5,648 | ₩5,901 | ₩5,407 | ₩5,841 | +3.43% | 15.6만 |
|---|
| 2025.12.11 | ₩6,021 | ₩6,021 | ₩5,407 | ₩5,541 | -7.98% | 29.3만 |
|---|
| 2025.12.10 | ₩6,355 | ₩6,355 | ₩6,008 | ₩6,021 | -5.25% | 9.1만 |
|---|
| 2025.12.09 | ₩6,222 | ₩6,562 | ₩6,182 | ₩6,369 | +2.36% | 10.3만 |
|---|
| 2025.12.08 | ₩6,889 | ₩6,956 | ₩6,182 | ₩6,275 | -8.91% | 13.4만 |
|---|
| 2025.12.05 | ₩6,929 | ₩7,049 | ₩6,702 | ₩6,849 | -1.16% | 4.3만 |
|---|
| 2025.12.04 | ₩6,943 | ₩7,049 | ₩6,676 | ₩6,929 | -0.19% | 14.9만 |
|---|
| 2025.12.03 | ₩6,529 | ₩6,822 | ₩6,248 | ₩6,822 | +4.50% | 5.3만 |
|---|
| 2025.12.02 | ₩6,342 | ₩6,769 | ₩6,342 | ₩6,555 | +3.37% | 5.3만 |
|---|
| 2025.12.01 | ₩6,555 | ₩6,782 | ₩6,288 | ₩6,328 | -3.46% | 11.4만 |
|---|
| 2025.11.28 | ₩6,689 | ₩6,863 | ₩6,515 | ₩6,729 | +0.60% | 23만 |
|---|
| 2025.11.26 | ₩6,342 | ₩6,749 | ₩6,342 | ₩6,649 | +4.84% | 12.3만 |
|---|
| 2025.11.25 | ₩6,142 | ₩6,328 | ₩5,981 | ₩6,328 | +3.04% | 9.9만 |
|---|
| 2025.11.24 | ₩5,768 | ₩6,274 | ₩5,608 | ₩6,061 | +5.09% | 10.9만 |
|---|
| 2025.11.21 | ₩5,621 | ₩5,793 | ₩5,381 | ₩5,661 | +0.71% | 15.2만 |
|---|
| 2025.11.20 | ₩5,941 | ₩6,515 | ₩5,634 | ₩5,674 | -4.49% | 16.6만 |
|---|
| 2025.11.19 | ₩6,555 | ₩6,555 | ₩5,668 | ₩5,674 | -13.44% | 20만 |
|---|
| 2025.11.18 | ₩6,342 | ₩6,849 | ₩6,208 | ₩6,529 | +2.95% | 25.3만 |
|---|
| 2025.11.17 | ₩5,714 | ₩6,689 | ₩5,714 | ₩6,315 | +10.51% | 30만 |
|---|
| 2025.11.14 | ₩5,754 | ₩6,008 | ₩5,542 | ₩5,834 | +1.39% | 20.1만 |
|---|
| 2025.11.13 | ₩6,328 | ₩6,328 | ₩5,834 | ₩6,061 | -4.22% | 34.6만 |
|---|
| 2025.11.12 | ₩6,609 | ₩6,834 | ₩6,355 | ₩6,462 | -2.22% | 13.3만 |
|---|
| 2025.11.11 | ₩6,876 | ₩6,876 | ₩6,475 | ₩6,582 | -4.27% | 19.9만 |
|---|
| 2025.11.10 | ₩7,210 | ₩7,410 | ₩6,822 | ₩6,983 | -3.15% | 12.3만 |
|---|
| 2025.11.07 | ₩6,689 | ₩7,183 | ₩6,662 | ₩7,170 | +7.19% | 21.4만 |
|---|
| 2025.11.06 | ₩7,530 | ₩7,891 | ₩6,809 | ₩6,983 | -7.27% | 24.9만 |
|---|
| 2025.11.05 | ₩7,343 | ₩7,931 | ₩7,343 | ₩7,583 | +3.27% | 22.7만 |
|---|
| 2025.11.04 | ₩7,844 | ₩8,064 | ₩7,210 | ₩7,410 | -5.53% | 57.2만 |
|---|
| 2025.11.03 | ₩8,518 | ₩8,518 | ₩7,851 | ₩8,091 | -5.02% | 20.7만 |
|---|
| 2025.10.31 | ₩8,612 | ₩8,612 | ₩7,997 | ₩8,411 | -2.33% | 8.8만 |
|---|
| 2025.10.30 | ₩8,144 | ₩8,678 | ₩7,864 | ₩8,131 | -0.16% | 21.6만 |
|---|
| 2025.10.29 | ₩8,612 | ₩8,661 | ₩8,024 | ₩8,198 | -4.81% | 23.3만 |
|---|
| 2025.10.28 | ₩8,972 | ₩9,226 | ₩8,652 | ₩8,652 | -3.57% | 19.9만 |
|---|
| 2025.10.27 | ₩10,013 | ₩10,013 | ₩8,972 | ₩8,985 | -10.27% | 46.1만 |
|---|
| 2025.10.24 | ₩9,733 | ₩9,947 | ₩9,292 | ₩9,733 | 0.00% | 42.8만 |
|---|
| 2025.10.23 | ₩8,945 | ₩9,559 | ₩8,813 | ₩9,292 | +3.88% | 37만 |
|---|
| 2025.10.22 | ₩9,092 | ₩9,146 | ₩8,051 | ₩8,531 | -6.17% | 60.6만 |
|---|
| 2025.10.21 | ₩10,000 | ₩10,000 | ₩8,905 | ₩9,092 | -9.08% | 63.9만 |
|---|
| 2025.10.20 | ₩12,016 | ₩12,083 | ₩9,359 | ₩10,000 | -16.78% | 177.9만 |
|---|
| 2025.10.17 | ₩9,493 | ₩12,083 | ₩9,239 | ₩11,949 | +25.88% | 163.3만 |
|---|
| 2025.10.16 | ₩10,654 | ₩11,282 | ₩9,479 | ₩10,053 | -5.64% | 43.1만 |
|---|
| 2025.10.15 | ₩9,586 | ₩10,774 | ₩9,479 | ₩10,654 | +11.14% | 59.8만 |
|---|
| 2025.10.14 | ₩9,399 | ₩9,690 | ₩9,092 | ₩9,252 | -1.56% | 28.9만 |
|---|
| 2025.10.13 | ₩9,386 | ₩9,706 | ₩8,571 | ₩9,519 | +1.42% | 34.3만 |
|---|
| 2025.10.10 | ₩10,027 | ₩10,027 | ₩9,012 | ₩9,079 | -9.45% | 23만 |
|---|