시장 데이터를 불러오는 중
전체 종목
Sportsman's Warehouse Holdings, Inc. - Common Stock 과거 주가
Sportsman's Warehouse Holdings, Inc. - Common Stock · SPWH · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sportsman's Warehouse Holdings, Inc. - Common Stock · SPWH · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,502 | ₩1,513 | ₩1,475 | ₩1,475 | -1.79% | 34.6만 |
| 2026.10.08 | ₩1,475 | ₩1,515 | ₩1,475 | ₩1,515 | +2.73% | 25.9만 |
| 2026.10.07 | ₩1,502 | ₩1,515 | ₩1,488 | ₩1,502 | 0.00% | 24.7만 |
| 2026.10.06 | ₩1,555 | ₩1,563 | ₩1,515 | ₩1,529 | -1.72% | 10.9만 |
| 2026.10.05 | ₩1,515 | ₩1,569 | ₩1,502 | ₩1,555 | +2.65% | 26.3만 |
| 2026.10.02 | ₩1,488 | ₩1,515 | ₩1,475 | ₩1,515 | +1.80% | 33.1만 |
| 2026.10.01 | ₩1,515 | ₩1,529 | ₩1,488 | ₩1,488 | -1.77% | 17.6만 |
| 2026.09.30 | ₩1,529 | ₩1,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,515 |
| -0.88% |
| 26.2만 |
| 2026.09.29 | ₩1,569 | ₩1,596 | ₩1,502 | ₩1,515 | -3.42% | 12.8만 |
|---|
| 2026.09.28 | ₩1,609 | ₩1,609 | ₩1,555 | ₩1,562 | -2.92% | 11만 |
|---|
| 2026.09.25 | ₩1,582 | ₩1,622 | ₩1,562 | ₩1,582 | 0.00% | 34.9만 |
|---|
| 2026.09.24 | ₩1,649 | ₩1,669 | ₩1,569 | ₩1,569 | -4.88% | 34.5만 |
|---|
| 2026.09.23 | ₩1,636 | ₩1,663 | ₩1,622 | ₩1,663 | +1.64% | 23.8만 |
|---|
| 2026.09.22 | ₩1,636 | ₩1,676 | ₩1,617 | ₩1,663 | +1.64% | 19만 |
|---|
| 2026.09.21 | ₩1,596 | ₩1,649 | ₩1,569 | ₩1,636 | +2.52% | 47.2만 |
|---|
| 2026.09.18 | ₩1,569 | ₩1,582 | ₩1,545 | ₩1,569 | 0.00% | 23.8만 |
|---|
| 2026.09.17 | ₩1,502 | ₩1,596 | ₩1,488 | ₩1,596 | +6.25% | 55.5만 |
|---|
| 2026.09.16 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,475 | -3.51% | 37.8만 |
|---|
| 2026.09.15 | ₩1,582 | ₩1,582 | ₩1,502 | ₩1,502 | -5.08% | 29.9만 |
|---|
| 2026.09.14 | ₩1,622 | ₩1,622 | ₩1,555 | ₩1,555 | -4.13% | 45.5만 |
|---|
| 2026.09.11 | ₩1,663 | ₩1,663 | ₩1,582 | ₩1,596 | -4.03% | 27.3만 |
|---|
| 2026.09.10 | ₩1,636 | ₩1,676 | ₩1,616 | ₩1,663 | +1.64% | 28.7만 |
|---|
| 2026.09.09 | ₩1,690 | ₩1,703 | ₩1,622 | ₩1,636 | -3.17% | 25.8만 |
|---|
| 2026.09.08 | ₩1,723 | ₩1,783 | ₩1,676 | ₩1,710 | -0.78% | 46.1만 |
|---|
| 2026.09.04 | ₩1,676 | ₩1,817 | ₩1,649 | ₩1,743 | +4.00% | 71.9만 |
|---|
| 2026.09.03 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,676 | -4.58% | 70.8만 |
|---|
| 2026.09.02 | ₩1,797 | ₩1,824 | ₩1,622 | ₩1,716 | -4.48% | 319.3만 |
|---|
| 2026.09.01 | ₩1,609 | ₩1,616 | ₩1,569 | ₩1,609 | 0.00% | 357.4만 |
|---|
| 2026.08.31 | ₩1,555 | ₩1,609 | ₩1,555 | ₩1,596 | +2.59% | 31.2만 |
|---|
| 2026.08.28 | ₩1,529 | ₩1,555 | ₩1,529 | ₩1,555 | +1.75% | 20.6만 |
|---|
| 2026.08.27 | ₩1,555 | ₩1,569 | ₩1,529 | ₩1,529 | -1.72% | 19.8만 |
|---|
| 2026.08.26 | ₩1,502 | ₩1,569 | ₩1,502 | ₩1,555 | +3.57% | 27.2만 |
|---|
| 2026.08.25 | ₩1,542 | ₩1,542 | ₩1,515 | ₩1,515 | -1.74% | 14.4만 |
|---|
| 2026.08.24 | ₩1,542 | ₩1,555 | ₩1,529 | ₩1,529 | -0.87% | 13.9만 |
|---|
| 2026.08.21 | ₩1,582 | ₩1,582 | ₩1,529 | ₩1,542 | -2.54% | 32.4만 |
|---|
| 2026.08.20 | ₩1,569 | ₩1,582 | ₩1,542 | ₩1,569 | 0.00% | 27.8만 |
|---|
| 2026.08.19 | ₩1,582 | ₩1,596 | ₩1,576 | ₩1,596 | +0.85% | 12.8만 |
|---|
| 2026.08.18 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,555 | -0.85% | 22.2만 |
|---|
| 2026.08.17 | ₩1,609 | ₩1,609 | ₩1,555 | ₩1,555 | -3.33% | 19.3만 |
|---|
| 2026.08.14 | ₩1,636 | ₩1,636 | ₩1,582 | ₩1,596 | -2.46% | 23.7만 |
|---|
| 2026.08.13 | ₩1,582 | ₩1,636 | ₩1,582 | ₩1,609 | +1.69% | 41.7만 |
|---|
| 2026.08.12 | ₩1,622 | ₩1,622 | ₩1,580 | ₩1,582 | -2.48% | 20.3만 |
|---|
| 2026.08.11 | ₩1,596 | ₩1,622 | ₩1,582 | ₩1,609 | +0.84% | 6.1만 |
|---|
| 2026.08.10 | ₩1,582 | ₩1,663 | ₩1,582 | ₩1,596 | +0.85% | 35.7만 |
|---|
| 2026.08.07 | ₩1,582 | ₩1,622 | ₩1,555 | ₩1,582 | 0.00% | 45.7만 |
|---|
| 2026.08.06 | ₩1,582 | ₩1,636 | ₩1,569 | ₩1,582 | 0.00% | 87.2만 |
|---|
| 2026.08.05 | ₩1,569 | ₩1,609 | ₩1,529 | ₩1,582 | +0.85% | 20.5만 |
|---|
| 2026.08.04 | ₩1,543 | ₩1,569 | ₩1,525 | ₩1,542 | -0.09% | 39.1만 |
|---|
| 2026.08.03 | ₩1,515 | ₩1,596 | ₩1,515 | ₩1,542 | +1.77% | 50.6만 |
|---|
| 2026.07.31 | ₩1,542 | ₩1,549 | ₩1,509 | ₩1,529 | -0.87% | 12.2만 |
|---|
| 2026.07.30 | ₩1,542 | ₩1,589 | ₩1,529 | ₩1,555 | +0.87% | 27.5만 |
|---|
| 2026.07.29 | ₩1,555 | ₩1,569 | ₩1,529 | ₩1,542 | -0.86% | 16.5만 |
|---|
| 2026.07.28 | ₩1,542 | ₩1,582 | ₩1,502 | ₩1,569 | +1.74% | 52.9만 |
|---|
| 2026.07.27 | ₩1,529 | ₩1,582 | ₩1,514 | ₩1,542 | +0.88% | 56.4만 |
|---|
| 2026.07.24 | ₩1,542 | ₩1,555 | ₩1,502 | ₩1,502 | -2.61% | 36.6만 |
|---|
| 2026.07.23 | ₩1,542 | ₩1,582 | ₩1,515 | ₩1,535 | -0.43% | 24만 |
|---|
| 2026.07.22 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,542 | -1.71% | 14만 |
|---|
| 2026.07.21 | ₩1,582 | ₩1,596 | ₩1,549 | ₩1,569 | -0.85% | 23.2만 |
|---|
| 2026.07.20 | ₩1,582 | ₩1,582 | ₩1,542 | ₩1,555 | -1.69% | 23.2만 |
|---|
| 2026.07.17 | ₩1,582 | ₩1,616 | ₩1,557 | ₩1,569 | -0.85% | 35.5만 |
|---|
| 2026.07.16 | ₩1,609 | ₩1,637 | ₩1,596 | ₩1,602 | -0.42% | 44.7만 |
|---|
| 2026.07.15 | ₩1,596 | ₩1,663 | ₩1,596 | ₩1,609 | +0.84% | 69.3만 |
|---|
| 2026.07.14 | ₩1,649 | ₩1,649 | ₩1,596 | ₩1,609 | -2.44% | 35.7만 |
|---|
| 2026.07.13 | ₩1,636 | ₩1,649 | ₩1,582 | ₩1,622 | -0.82% | 76.6만 |
|---|
| 2026.07.10 | ₩1,649 | ₩1,690 | ₩1,622 | ₩1,636 | -0.81% | 71.5만 |
|---|
| 2026.07.09 | ₩1,743 | ₩1,743 | ₩1,649 | ₩1,649 | -5.38% | 82.5만 |
|---|
| 2026.07.08 | ₩1,703 | ₩1,783 | ₩1,690 | ₩1,730 | +1.57% | 46.7만 |
|---|
| 2026.07.07 | ₩1,743 | ₩1,750 | ₩1,710 | ₩1,716 | -1.54% | 29.4만 |
|---|
| 2026.07.06 | ₩1,770 | ₩1,817 | ₩1,730 | ₩1,730 | -2.27% | 25.6만 |
|---|
| 2026.07.02 | ₩1,743 | ₩1,770 | ₩1,696 | ₩1,743 | 0.00% | 27.7만 |
|---|
| 2026.07.01 | ₩1,797 | ₩1,858 | ₩1,743 | ₩1,743 | -2.99% | 35.3만 |
|---|
| 2026.06.30 | ₩1,797 | ₩1,830 | ₩1,757 | ₩1,783 | -0.75% | 14.6만 |
|---|
| 2026.06.29 | ₩1,676 | ₩1,837 | ₩1,636 | ₩1,810 | +8.00% | 71.8만 |
|---|
| 2026.06.26 | ₩1,649 | ₩1,703 | ₩1,636 | ₩1,690 | +2.44% | 19만 |
|---|
| 2026.06.25 | ₩1,690 | ₩1,690 | ₩1,622 | ₩1,636 | -3.17% | 32만 |
|---|
| 2026.06.24 | ₩1,676 | ₩1,703 | ₩1,649 | ₩1,663 | -0.80% | 24.5만 |
|---|
| 2026.06.23 | ₩1,676 | ₩1,716 | ₩1,649 | ₩1,663 | -0.80% | 50.2만 |
|---|
| 2026.06.22 | ₩1,864 | ₩1,877 | ₩1,683 | ₩1,690 | -9.35% | 81.7만 |
|---|
| 2026.06.18 | ₩1,770 | ₩1,864 | ₩1,730 | ₩1,837 | +3.79% | 75만 |
|---|
| 2026.06.17 | ₩1,716 | ₩1,810 | ₩1,696 | ₩1,723 | +0.39% | 41.9만 |
|---|
| 2026.06.16 | ₩1,676 | ₩1,716 | ₩1,636 | ₩1,716 | +2.40% | 58.3만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,676 | 0.00% | 21.6만 |
|---|
| 2026.06.12 | ₩1,690 | ₩1,736 | ₩1,649 | ₩1,649 | -2.38% | 29.1만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,716 | ₩1,622 | ₩1,690 | +1.61% | 31.4만 |
|---|
| 2026.06.10 | ₩1,703 | ₩1,726 | ₩1,649 | ₩1,649 | -3.15% | 36.6만 |
|---|
| 2026.06.09 | ₩1,730 | ₩1,783 | ₩1,669 | ₩1,690 | -2.33% | 47.9만 |
|---|
| 2026.06.08 | ₩1,743 | ₩1,783 | ₩1,703 | ₩1,703 | -2.31% | 34.6만 |
|---|
| 2026.06.05 | ₩1,891 | ₩1,891 | ₩1,690 | ₩1,703 | -9.93% | 78.5만 |
|---|
| 2026.06.04 | ₩1,944 | ₩1,998 | ₩1,864 | ₩1,877 | -3.45% | 38.4만 |
|---|
| 2026.06.03 | ₩1,985 | ₩2,253 | ₩1,911 | ₩1,944 | -2.03% | 250.3만 |
|---|
| 2026.06.02 | ₩1,877 | ₩1,985 | ₩1,783 | ₩1,904 | +1.43% | 289.2만 |
|---|
| 2026.06.01 | ₩1,757 | ₩1,877 | ₩1,757 | ₩1,850 | +5.34% | 35.6만 |
|---|
| 2026.05.29 | ₩1,810 | ₩1,824 | ₩1,763 | ₩1,770 | -2.22% | 22.4만 |
|---|
| 2026.05.28 | ₩1,716 | ₩1,810 | ₩1,716 | ₩1,797 | +4.69% | 14만 |
|---|
| 2026.05.27 | ₩1,703 | ₩1,763 | ₩1,703 | ₩1,703 | 0.00% | 13만 |
|---|
| 2026.05.26 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,716 | -3.03% | 16.8만 |
|---|
| 2026.05.22 | ₩1,716 | ₩1,770 | ₩1,703 | ₩1,730 | +0.78% | 20.9만 |
|---|
| 2026.05.21 | ₩1,703 | ₩1,730 | ₩1,663 | ₩1,730 | +1.57% | 15만 |
|---|
| 2026.05.20 | ₩1,676 | ₩1,703 | ₩1,637 | ₩1,690 | +0.80% | 17.3만 |
|---|
| 2026.05.19 | ₩1,676 | ₩1,730 | ₩1,656 | ₩1,663 | -0.80% | 52.2만 |
|---|
| 2026.05.18 | ₩1,783 | ₩1,857 | ₩1,696 | ₩1,703 | -4.51% | 34.2만 |
|---|
| 2026.05.15 | ₩1,783 | ₩1,824 | ₩1,743 | ₩1,770 | -0.75% | 21.7만 |
|---|
| 2026.05.14 | ₩1,824 | ₩1,864 | ₩1,771 | ₩1,824 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩1,837 | ₩1,837 | ₩1,783 | ₩1,783 | -2.92% | 9.6만 |
|---|
| 2026.05.12 | ₩1,864 | ₩1,904 | ₩1,810 | ₩1,837 | -1.44% | 23.2만 |
|---|
| 2026.05.11 | ₩1,958 | ₩1,960 | ₩1,864 | ₩1,864 | -4.79% | 22.4만 |
|---|
| 2026.05.08 | ₩1,917 | ₩2,011 | ₩1,877 | ₩1,985 | +3.50% | 41.1만 |
|---|
| 2026.05.07 | ₩1,917 | ₩1,958 | ₩1,840 | ₩1,904 | -0.70% | 30.9만 |
|---|
| 2026.05.06 | ₩1,783 | ₩1,951 | ₩1,770 | ₩1,917 | +7.52% | 43.2만 |
|---|
| 2026.05.05 | ₩1,837 | ₩1,837 | ₩1,770 | ₩1,770 | -3.65% | 37.1만 |
|---|
| 2026.05.04 | ₩1,998 | ₩2,009 | ₩1,770 | ₩1,824 | -8.72% | 64.2만 |
|---|
| 2026.05.01 | ₩1,904 | ₩1,985 | ₩1,850 | ₩1,971 | +3.52% | 18.5만 |
|---|
| 2026.04.30 | ₩1,891 | ₩1,904 | ₩1,837 | ₩1,891 | 0.00% | 19만 |
|---|
| 2026.04.29 | ₩1,810 | ₩1,911 | ₩1,797 | ₩1,904 | +5.19% | 66.3만 |
|---|
| 2026.04.28 | ₩1,931 | ₩1,944 | ₩1,810 | ₩1,824 | -5.56% | 89.7만 |
|---|
| 2026.04.27 | ₩2,025 | ₩2,186 | ₩1,958 | ₩1,958 | -3.31% | 65.1만 |
|---|
| 2026.04.24 | ₩2,025 | ₩2,072 | ₩1,904 | ₩2,011 | -0.66% | 97.4만 |
|---|
| 2026.04.23 | ₩2,078 | ₩2,078 | ₩1,944 | ₩2,038 | -1.94% | 137.2만 |
|---|
| 2026.04.22 | ₩2,145 | ₩2,280 | ₩1,991 | ₩2,025 | -5.63% | 195.6만 |
|---|
| 2026.04.21 | ₩2,132 | ₩2,206 | ₩2,011 | ₩2,119 | -0.63% | 290.6만 |
|---|
| 2026.04.20 | ₩2,038 | ₩2,186 | ₩1,998 | ₩2,186 | +7.24% | 156.4만 |
|---|
| 2026.04.17 | ₩2,159 | ₩2,159 | ₩1,985 | ₩2,038 | -5.59% | 208.9만 |
|---|
| 2026.04.16 | ₩2,119 | ₩2,188 | ₩2,011 | ₩2,119 | 0.00% | 112.4만 |
|---|
| 2026.04.15 | ₩2,105 | ₩2,132 | ₩2,052 | ₩2,119 | +0.64% | 80.1만 |
|---|
| 2026.04.14 | ₩1,958 | ₩2,119 | ₩1,931 | ₩2,119 | +8.22% | 86.2만 |
|---|
| 2026.04.13 | ₩2,038 | ₩2,058 | ₩1,917 | ₩1,958 | -3.95% | 125.6만 |
|---|
| 2026.04.10 | ₩1,850 | ₩1,998 | ₩1,790 | ₩1,985 | +7.25% | 124.3만 |
|---|
| 2026.04.09 | ₩1,917 | ₩2,052 | ₩1,824 | ₩1,850 | -3.50% | 169.2만 |
|---|
| 2026.04.08 | ₩1,985 | ₩2,145 | ₩1,877 | ₩1,944 | -2.03% | 187.3만 |
|---|
| 2026.04.07 | ₩1,743 | ₩1,985 | ₩1,676 | ₩1,917 | +10.00% | 337.7만 |
|---|
| 2026.04.06 | ₩1,743 | ₩1,777 | ₩1,683 | ₩1,743 | 0.00% | 172.2만 |
|---|
| 2026.04.02 | ₩1,703 | ₩1,797 | ₩1,663 | ₩1,716 | +0.79% | 102.1만 |
|---|
| 2026.04.01 | ₩1,743 | ₩1,830 | ₩1,602 | ₩1,770 | +1.54% | 164.1만 |
|---|
| 2026.03.31 | ₩1,783 | ₩1,956 | ₩1,783 | ₩1,891 | +6.02% | 85.6만 |
|---|
| 2026.03.30 | ₩1,703 | ₩1,757 | ₩1,609 | ₩1,743 | +2.36% | 56.8만 |
|---|
| 2026.03.27 | ₩1,810 | ₩1,824 | ₩1,676 | ₩1,703 | -5.93% | 39.8만 |
|---|
| 2026.03.26 | ₩1,850 | ₩1,891 | ₩1,783 | ₩1,797 | -2.90% | 14.6만 |
|---|
| 2026.03.25 | ₩1,837 | ₩1,891 | ₩1,824 | ₩1,850 | +0.73% | 38.1만 |
|---|
| 2026.03.24 | ₩1,850 | ₩1,877 | ₩1,804 | ₩1,824 | -1.45% | 18만 |
|---|
| 2026.03.23 | ₩1,837 | ₩1,877 | ₩1,783 | ₩1,864 | +1.46% | 21만 |
|---|
| 2026.03.20 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,783 | -2.21% | 25.2만 |
|---|
| 2026.03.19 | ₩1,837 | ₩1,850 | ₩1,797 | ₩1,824 | -0.73% | 13.1만 |
|---|
| 2026.03.18 | ₩1,824 | ₩1,850 | ₩1,770 | ₩1,850 | +1.47% | 17.4만 |
|---|
| 2026.03.17 | ₩1,864 | ₩1,931 | ₩1,824 | ₩1,824 | -2.16% | 13.7만 |
|---|
| 2026.03.16 | ₩1,783 | ₩1,891 | ₩1,783 | ₩1,864 | +4.51% | 37만 |
|---|
| 2026.03.13 | ₩1,783 | ₩1,783 | ₩1,718 | ₩1,770 | -0.75% | 14.7만 |
|---|
| 2026.03.12 | ₩1,810 | ₩1,864 | ₩1,743 | ₩1,757 | -2.96% | 17.5만 |
|---|
| 2026.03.11 | ₩1,810 | ₩1,817 | ₩1,757 | ₩1,810 | 0.00% | 11.9만 |
|---|
| 2026.03.10 | ₩1,850 | ₩1,891 | ₩1,783 | ₩1,810 | -2.17% | 14.5만 |
|---|
| 2026.03.09 | ₩1,824 | ₩1,891 | ₩1,757 | ₩1,864 | +2.21% | 15.3만 |
|---|
| 2026.03.06 | ₩1,891 | ₩1,917 | ₩1,824 | ₩1,864 | -1.42% | 36.1만 |
|---|
| 2026.03.05 | ₩1,917 | ₩2,065 | ₩1,917 | ₩1,931 | +0.70% | 55.1만 |
|---|
| 2026.03.04 | ₩1,985 | ₩2,011 | ₩1,837 | ₩1,931 | -2.70% | 55.4만 |
|---|
| 2026.03.03 | ₩1,770 | ₩2,072 | ₩1,757 | ₩1,985 | +12.12% | 358.2만 |
|---|
| 2026.03.02 | ₩1,569 | ₩1,596 | ₩1,515 | ₩1,542 | -1.71% | 37.6만 |
|---|
| 2026.02.27 | ₩1,596 | ₩1,609 | ₩1,555 | ₩1,582 | -0.84% | 13.7만 |
|---|
| 2026.02.26 | ₩1,569 | ₩1,609 | ₩1,555 | ₩1,609 | +2.56% | 41.1만 |
|---|
| 2026.02.25 | ₩1,542 | ₩1,576 | ₩1,502 | ₩1,569 | +1.74% | 13.8만 |
|---|
| 2026.02.24 | ₩1,515 | ₩1,555 | ₩1,502 | ₩1,542 | +1.77% | 24만 |
|---|
| 2026.02.23 | ₩1,609 | ₩1,622 | ₩1,448 | ₩1,515 | -5.83% | 96.4만 |
|---|
| 2026.02.20 | ₩1,609 | ₩1,629 | ₩1,569 | ₩1,596 | -0.83% | 81.6만 |
|---|
| 2026.02.19 | ₩1,609 | ₩1,636 | ₩1,555 | ₩1,622 | +0.83% | 25.5만 |
|---|
| 2026.02.18 | ₩1,622 | ₩1,649 | ₩1,582 | ₩1,609 | -0.83% | 37만 |
|---|
| 2026.02.17 | ₩1,810 | ₩1,810 | ₩1,596 | ₩1,609 | -11.11% | 75.1만 |
|---|
| 2026.02.13 | ₩1,716 | ₩1,736 | ₩1,663 | ₩1,676 | -2.34% | 27.6만 |
|---|
| 2026.02.12 | ₩1,810 | ₩1,837 | ₩1,690 | ₩1,703 | -5.93% | 32.9만 |
|---|
| 2026.02.11 | ₩1,891 | ₩1,891 | ₩1,783 | ₩1,810 | -4.26% | 8.7만 |
|---|
| 2026.02.10 | ₩1,864 | ₩1,958 | ₩1,824 | ₩1,850 | -0.72% | 21.4만 |
|---|
| 2026.02.09 | ₩1,877 | ₩1,891 | ₩1,770 | ₩1,850 | -1.43% | 16.3만 |
|---|
| 2026.02.06 | ₩1,716 | ₩1,897 | ₩1,703 | ₩1,850 | +7.81% | 61.4만 |
|---|
| 2026.02.05 | ₩1,810 | ₩1,837 | ₩1,683 | ₩1,703 | -5.93% | 50만 |
|---|
| 2026.02.04 | ₩1,904 | ₩1,904 | ₩1,757 | ₩1,797 | -5.63% | 58.2만 |
|---|
| 2026.02.03 | ₩1,824 | ₩1,904 | ₩1,804 | ₩1,891 | +3.68% | 23만 |
|---|
| 2026.02.02 | ₩1,850 | ₩1,887 | ₩1,810 | ₩1,810 | -2.17% | 43.3만 |
|---|
| 2026.01.30 | ₩1,891 | ₩1,897 | ₩1,824 | ₩1,837 | -2.84% | 32.4만 |
|---|
| 2026.01.29 | ₩1,931 | ₩1,931 | ₩1,837 | ₩1,891 | -2.08% | 34.1만 |
|---|
| 2026.01.28 | ₩1,998 | ₩1,998 | ₩1,924 | ₩1,931 | -3.36% | 20만 |
|---|
| 2026.01.27 | ₩2,011 | ₩2,018 | ₩1,917 | ₩1,985 | -1.33% | 32만 |
|---|
| 2026.01.26 | ₩1,917 | ₩2,078 | ₩1,917 | ₩1,985 | +3.50% | 68.2만 |
|---|
| 2026.01.23 | ₩1,904 | ₩1,917 | ₩1,877 | ₩1,891 | -0.70% | 12.8만 |
|---|
| 2026.01.22 | ₩1,877 | ₩1,904 | ₩1,871 | ₩1,904 | +1.43% | 18.4만 |
|---|
| 2026.01.21 | ₩1,850 | ₩1,904 | ₩1,837 | ₩1,850 | 0.00% | 20만 |
|---|
| 2026.01.20 | ₩1,877 | ₩1,904 | ₩1,817 | ₩1,837 | -2.14% | 25.1만 |
|---|
| 2026.01.16 | ₩1,931 | ₩1,931 | ₩1,864 | ₩1,904 | -1.39% | 38.9만 |
|---|
| 2026.01.15 | ₩1,891 | ₩1,964 | ₩1,864 | ₩1,931 | +2.13% | 29.5만 |
|---|
| 2026.01.14 | ₩1,891 | ₩1,917 | ₩1,864 | ₩1,904 | +0.71% | 23.3만 |
|---|
| 2026.01.13 | ₩1,904 | ₩1,951 | ₩1,891 | ₩1,891 | -0.70% | 26.8만 |
|---|
| 2026.01.12 | ₩1,837 | ₩1,904 | ₩1,837 | ₩1,891 | +2.92% | 35만 |
|---|
| 2026.01.09 | ₩1,850 | ₩1,864 | ₩1,810 | ₩1,837 | -0.72% | 37.6만 |
|---|
| 2026.01.08 | ₩1,891 | ₩1,897 | ₩1,830 | ₩1,850 | -2.13% | 50.5만 |
|---|
| 2026.01.07 | ₩1,971 | ₩1,985 | ₩1,877 | ₩1,877 | -4.76% | 63.1만 |
|---|
| 2026.01.06 | ₩1,985 | ₩2,025 | ₩1,944 | ₩1,971 | -0.68% | 47.3만 |
|---|
| 2026.01.05 | ₩1,971 | ₩2,038 | ₩1,971 | ₩1,971 | 0.00% | 33만 |
|---|
| 2026.01.02 | ₩1,971 | ₩1,995 | ₩1,911 | ₩1,958 | -0.68% | 22.5만 |
|---|
| 2025.12.31 | ₩1,904 | ₩1,971 | ₩1,877 | ₩1,958 | +2.82% | 62.5만 |
|---|
| 2025.12.30 | ₩1,850 | ₩1,917 | ₩1,810 | ₩1,891 | +2.17% | 44.7만 |
|---|
| 2025.12.29 | ₩1,824 | ₩1,861 | ₩1,824 | ₩1,837 | +0.74% | 16.9만 |
|---|
| 2025.12.26 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,824 | -2.86% | 23.5만 |
|---|
| 2025.12.24 | ₩1,864 | ₩1,917 | ₩1,844 | ₩1,877 | +0.72% | 15.9만 |
|---|
| 2025.12.23 | ₩1,877 | ₩1,904 | ₩1,804 | ₩1,891 | +0.71% | 49.4만 |
|---|
| 2025.12.22 | ₩1,891 | ₩1,917 | ₩1,850 | ₩1,877 | -0.71% | 36.7만 |
|---|
| 2025.12.19 | ₩1,944 | ₩1,944 | ₩1,850 | ₩1,864 | -4.14% | 45.5만 |
|---|
| 2025.12.18 | ₩1,944 | ₩1,958 | ₩1,891 | ₩1,891 | -2.76% | 37.3만 |
|---|
| 2025.12.17 | ₩1,985 | ₩1,998 | ₩1,904 | ₩1,904 | -4.05% | 44만 |
|---|
| 2025.12.16 | ₩2,011 | ₩2,025 | ₩1,944 | ₩1,971 | -2.00% | 52.9만 |
|---|
| 2025.12.15 | ₩2,078 | ₩2,090 | ₩2,011 | ₩2,011 | -3.23% | 96.3만 |
|---|
| 2025.12.12 | ₩2,132 | ₩2,145 | ₩2,025 | ₩2,038 | -4.40% | 57.7만 |
|---|
| 2025.12.11 | ₩2,172 | ₩2,212 | ₩2,119 | ₩2,119 | -2.47% | 65.9만 |
|---|
| 2025.12.10 | ₩2,199 | ₩2,219 | ₩2,159 | ₩2,172 | -1.22% | 59.8만 |
|---|
| 2025.12.09 | ₩2,186 | ₩2,226 | ₩2,172 | ₩2,212 | +1.23% | 70.4만 |
|---|
| 2025.12.08 | ₩2,293 | ₩2,306 | ₩2,186 | ₩2,212 | -3.51% | 121.9만 |
|---|
| 2025.12.05 | ₩2,628 | ₩2,628 | ₩2,145 | ₩2,306 | -12.24% | 732.5만 |
|---|
| 2025.12.04 | ₩3,272 | ₩3,426 | ₩3,151 | ₩3,285 | +0.41% | 127.4만 |
|---|
| 2025.12.03 | ₩3,071 | ₩3,258 | ₩3,044 | ₩3,232 | +5.24% | 31.4만 |
|---|
| 2025.12.02 | ₩3,205 | ₩3,308 | ₩3,044 | ₩3,084 | -3.77% | 43.4만 |
|---|
| 2025.12.01 | ₩2,990 | ₩3,272 | ₩2,971 | ₩3,205 | +7.17% | 87.7만 |
|---|
| 2025.11.28 | ₩2,883 | ₩2,997 | ₩2,816 | ₩2,990 | +3.72% | 16.7만 |
|---|
| 2025.11.26 | ₩2,789 | ₩2,990 | ₩2,789 | ₩2,856 | +2.40% | 32.5만 |
|---|
| 2025.11.25 | ₩2,642 | ₩2,849 | ₩2,642 | ₩2,789 | +5.58% | 23.1만 |
|---|
| 2025.11.24 | ₩2,548 | ₩2,655 | ₩2,507 | ₩2,628 | +3.16% | 19만 |
|---|
| 2025.11.21 | ₩2,400 | ₩2,597 | ₩2,347 | ₩2,548 | +6.15% | 15.6만 |
|---|
| 2025.11.20 | ₩2,467 | ₩2,548 | ₩2,360 | ₩2,373 | -3.80% | 38.1만 |
|---|
| 2025.11.19 | ₩2,521 | ₩2,561 | ₩2,400 | ₩2,427 | -3.72% | 50.1만 |
|---|
| 2025.11.18 | ₩2,561 | ₩2,642 | ₩2,474 | ₩2,521 | -1.57% | 29.1만 |
|---|
| 2025.11.17 | ₩2,695 | ₩2,707 | ₩2,541 | ₩2,548 | -5.47% | 26.3만 |
|---|
| 2025.11.14 | ₩2,695 | ₩2,722 | ₩2,642 | ₩2,682 | -0.50% | 11.5만 |
|---|
| 2025.11.13 | ₩2,776 | ₩2,802 | ₩2,628 | ₩2,722 | -1.93% | 55.9만 |
|---|
| 2025.11.12 | ₩2,950 | ₩2,984 | ₩2,769 | ₩2,789 | -5.45% | 27.3만 |
|---|
| 2025.11.11 | ₩2,829 | ₩2,937 | ₩2,802 | ₩2,923 | +3.32% | 17.7만 |
|---|
| 2025.11.10 | ₩2,735 | ₩2,990 | ₩2,733 | ₩2,829 | +3.43% | 32.7만 |
|---|
| 2025.11.07 | ₩2,816 | ₩2,816 | ₩2,668 | ₩2,709 | -3.81% | 58만 |
|---|
| 2025.11.06 | ₩3,111 | ₩3,111 | ₩2,735 | ₩2,816 | -9.48% | 71.8만 |
|---|
| 2025.11.05 | ₩3,071 | ₩3,178 | ₩3,064 | ₩3,124 | +1.75% | 20.7만 |
|---|
| 2025.11.04 | ₩3,151 | ₩3,151 | ₩3,030 | ₩3,057 | -2.98% | 30.1만 |
|---|
| 2025.11.03 | ₩3,325 | ₩3,325 | ₩3,165 | ₩3,178 | -4.44% | 16만 |
|---|
| 2025.10.31 | ₩3,285 | ₩3,366 | ₩3,218 | ₩3,312 | +0.82% | 27.2만 |
|---|
| 2025.10.30 | ₩3,486 | ₩3,506 | ₩3,218 | ₩3,299 | -5.38% | 56.4만 |
|---|
| 2025.10.29 | ₩3,755 | ₩3,755 | ₩3,513 | ₩3,527 | -6.07% | 46.2만 |
|---|
| 2025.10.28 | ₩3,634 | ₩3,775 | ₩3,620 | ₩3,755 | +3.32% | 13만 |
|---|
| 2025.10.27 | ₩3,647 | ₩3,694 | ₩3,553 | ₩3,634 | -0.37% | 18.5만 |
|---|
| 2025.10.24 | ₩3,674 | ₩3,741 | ₩3,553 | ₩3,567 | -2.92% | 19.7만 |
|---|
| 2025.10.23 | ₩3,553 | ₩3,728 | ₩3,553 | ₩3,634 | +2.26% | 9.2만 |
|---|
| 2025.10.22 | ₩3,674 | ₩3,734 | ₩3,513 | ₩3,540 | -3.65% | 22.1만 |
|---|
| 2025.10.21 | ₩3,714 | ₩3,822 | ₩3,661 | ₩3,687 | -0.72% | 11.9만 |
|---|
| 2025.10.20 | ₩3,808 | ₩3,854 | ₩3,674 | ₩3,714 | -2.46% | 12.5만 |
|---|
| 2025.10.17 | ₩3,741 | ₩3,781 | ₩3,607 | ₩3,755 | +0.36% | 33.2만 |
|---|
| 2025.10.16 | ₩3,982 | ₩3,982 | ₩3,714 | ₩3,728 | -6.40% | 16.9만 |
|---|
| 2025.10.15 | ₩3,889 | ₩4,036 | ₩3,875 | ₩3,996 | +2.76% | 16.1만 |
|---|
| 2025.10.14 | ₩3,647 | ₩3,822 | ₩3,607 | ₩3,808 | +4.41% | 42만 |
|---|
| 2025.10.13 | ₩3,768 | ₩3,862 | ₩3,661 | ₩3,728 | -1.07% | 27.9만 |
|---|
| 2025.10.10 | ₩3,889 | ₩3,982 | ₩3,714 | ₩3,728 | -4.14% | 29.1만 |
|---|