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 | ₩1,494 | ₩1,505 | ₩1,467 | ₩1,467 | -1.79% | 34.6만 |
| 2026.10.08 | ₩1,467 | ₩1,508 | ₩1,467 | ₩1,508 | +2.73% | 25.9만 |
| 2026.10.07 | ₩1,494 | ₩1,508 | ₩1,481 | ₩1,494 | 0.00% | 24.7만 |
| 2026.10.06 | ₩1,548 | ₩1,556 | ₩1,508 | ₩1,521 | -1.72% | 10.9만 |
| 2026.10.05 | ₩1,508 | ₩1,561 | ₩1,494 | ₩1,548 | +2.65% | 26.3만 |
| 2026.10.02 | ₩1,481 | ₩1,508 | ₩1,467 | ₩1,508 | +1.80% | 33.1만 |
| 2026.10.01 | ₩1,508 | ₩1,521 | ₩1,481 | ₩1,481 | -1.77% | 17.6만 |
| 2026.09.30 | ₩1,521 | ₩1,534 | ₩1,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,508 |
| -0.88% |
| 26.2만 |
| 2026.09.29 | ₩1,561 | ₩1,588 | ₩1,494 | ₩1,508 | -3.42% | 12.8만 |
|---|
| 2026.09.28 | ₩1,601 | ₩1,601 | ₩1,548 | ₩1,554 | -2.92% | 11만 |
|---|
| 2026.09.25 | ₩1,574 | ₩1,614 | ₩1,554 | ₩1,574 | 0.00% | 34.9만 |
|---|
| 2026.09.24 | ₩1,641 | ₩1,661 | ₩1,561 | ₩1,561 | -4.88% | 34.5만 |
|---|
| 2026.09.23 | ₩1,628 | ₩1,654 | ₩1,614 | ₩1,654 | +1.64% | 23.8만 |
|---|
| 2026.09.22 | ₩1,628 | ₩1,668 | ₩1,609 | ₩1,654 | +1.64% | 19만 |
|---|
| 2026.09.21 | ₩1,588 | ₩1,641 | ₩1,561 | ₩1,628 | +2.52% | 47.2만 |
|---|
| 2026.09.18 | ₩1,561 | ₩1,574 | ₩1,537 | ₩1,561 | 0.00% | 23.8만 |
|---|
| 2026.09.17 | ₩1,494 | ₩1,588 | ₩1,481 | ₩1,588 | +6.25% | 55.5만 |
|---|
| 2026.09.16 | ₩1,521 | ₩1,521 | ₩1,467 | ₩1,467 | -3.51% | 37.8만 |
|---|
| 2026.09.15 | ₩1,574 | ₩1,574 | ₩1,494 | ₩1,494 | -5.08% | 29.9만 |
|---|
| 2026.09.14 | ₩1,614 | ₩1,614 | ₩1,548 | ₩1,548 | -4.13% | 45.5만 |
|---|
| 2026.09.11 | ₩1,654 | ₩1,654 | ₩1,574 | ₩1,588 | -4.03% | 27.3만 |
|---|
| 2026.09.10 | ₩1,628 | ₩1,668 | ₩1,608 | ₩1,654 | +1.64% | 28.7만 |
|---|
| 2026.09.09 | ₩1,681 | ₩1,694 | ₩1,614 | ₩1,628 | -3.17% | 25.8만 |
|---|
| 2026.09.08 | ₩1,714 | ₩1,774 | ₩1,668 | ₩1,701 | -0.78% | 46.1만 |
|---|
| 2026.09.04 | ₩1,668 | ₩1,808 | ₩1,641 | ₩1,734 | +4.00% | 71.9만 |
|---|
| 2026.09.03 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,668 | -4.58% | 70.8만 |
|---|
| 2026.09.02 | ₩1,788 | ₩1,814 | ₩1,614 | ₩1,708 | -4.48% | 319.3만 |
|---|
| 2026.09.01 | ₩1,601 | ₩1,608 | ₩1,561 | ₩1,601 | 0.00% | 357.4만 |
|---|
| 2026.08.31 | ₩1,548 | ₩1,601 | ₩1,548 | ₩1,588 | +2.59% | 31.2만 |
|---|
| 2026.08.28 | ₩1,521 | ₩1,548 | ₩1,521 | ₩1,548 | +1.75% | 20.6만 |
|---|
| 2026.08.27 | ₩1,548 | ₩1,561 | ₩1,521 | ₩1,521 | -1.72% | 19.8만 |
|---|
| 2026.08.26 | ₩1,494 | ₩1,561 | ₩1,494 | ₩1,548 | +3.57% | 27.2만 |
|---|
| 2026.08.25 | ₩1,534 | ₩1,534 | ₩1,508 | ₩1,508 | -1.74% | 14.4만 |
|---|
| 2026.08.24 | ₩1,534 | ₩1,548 | ₩1,521 | ₩1,521 | -0.87% | 13.9만 |
|---|
| 2026.08.21 | ₩1,574 | ₩1,574 | ₩1,521 | ₩1,534 | -2.54% | 32.4만 |
|---|
| 2026.08.20 | ₩1,561 | ₩1,574 | ₩1,534 | ₩1,561 | 0.00% | 27.8만 |
|---|
| 2026.08.19 | ₩1,574 | ₩1,588 | ₩1,568 | ₩1,588 | +0.85% | 12.8만 |
|---|
| 2026.08.18 | ₩1,561 | ₩1,601 | ₩1,534 | ₩1,548 | -0.85% | 22.2만 |
|---|
| 2026.08.17 | ₩1,601 | ₩1,601 | ₩1,548 | ₩1,548 | -3.33% | 19.3만 |
|---|
| 2026.08.14 | ₩1,628 | ₩1,628 | ₩1,574 | ₩1,588 | -2.46% | 23.7만 |
|---|
| 2026.08.13 | ₩1,574 | ₩1,628 | ₩1,574 | ₩1,601 | +1.69% | 41.7만 |
|---|
| 2026.08.12 | ₩1,614 | ₩1,614 | ₩1,572 | ₩1,574 | -2.48% | 20.3만 |
|---|
| 2026.08.11 | ₩1,588 | ₩1,614 | ₩1,574 | ₩1,601 | +0.84% | 6.1만 |
|---|
| 2026.08.10 | ₩1,574 | ₩1,654 | ₩1,574 | ₩1,588 | +0.85% | 35.7만 |
|---|
| 2026.08.07 | ₩1,574 | ₩1,614 | ₩1,548 | ₩1,574 | 0.00% | 45.7만 |
|---|
| 2026.08.06 | ₩1,574 | ₩1,628 | ₩1,561 | ₩1,574 | 0.00% | 87.2만 |
|---|
| 2026.08.05 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,574 | +0.85% | 20.5만 |
|---|
| 2026.08.04 | ₩1,536 | ₩1,561 | ₩1,517 | ₩1,534 | -0.09% | 39.1만 |
|---|
| 2026.08.03 | ₩1,508 | ₩1,588 | ₩1,508 | ₩1,534 | +1.77% | 50.6만 |
|---|
| 2026.07.31 | ₩1,534 | ₩1,541 | ₩1,501 | ₩1,521 | -0.87% | 12.2만 |
|---|
| 2026.07.30 | ₩1,534 | ₩1,581 | ₩1,521 | ₩1,548 | +0.87% | 27.5만 |
|---|
| 2026.07.29 | ₩1,548 | ₩1,561 | ₩1,521 | ₩1,534 | -0.86% | 16.5만 |
|---|
| 2026.07.28 | ₩1,534 | ₩1,574 | ₩1,494 | ₩1,561 | +1.74% | 52.9만 |
|---|
| 2026.07.27 | ₩1,521 | ₩1,574 | ₩1,506 | ₩1,534 | +0.88% | 56.4만 |
|---|
| 2026.07.24 | ₩1,534 | ₩1,548 | ₩1,494 | ₩1,494 | -2.61% | 36.6만 |
|---|
| 2026.07.23 | ₩1,534 | ₩1,574 | ₩1,508 | ₩1,528 | -0.43% | 24만 |
|---|
| 2026.07.22 | ₩1,561 | ₩1,588 | ₩1,534 | ₩1,534 | -1.71% | 14만 |
|---|
| 2026.07.21 | ₩1,574 | ₩1,588 | ₩1,541 | ₩1,561 | -0.85% | 23.2만 |
|---|
| 2026.07.20 | ₩1,574 | ₩1,574 | ₩1,534 | ₩1,548 | -1.69% | 23.2만 |
|---|
| 2026.07.17 | ₩1,574 | ₩1,608 | ₩1,549 | ₩1,561 | -0.85% | 35.5만 |
|---|
| 2026.07.16 | ₩1,601 | ₩1,629 | ₩1,588 | ₩1,594 | -0.42% | 44.7만 |
|---|
| 2026.07.15 | ₩1,588 | ₩1,654 | ₩1,588 | ₩1,601 | +0.84% | 69.3만 |
|---|
| 2026.07.14 | ₩1,641 | ₩1,641 | ₩1,588 | ₩1,601 | -2.44% | 35.7만 |
|---|
| 2026.07.13 | ₩1,628 | ₩1,641 | ₩1,574 | ₩1,614 | -0.82% | 76.6만 |
|---|
| 2026.07.10 | ₩1,641 | ₩1,681 | ₩1,614 | ₩1,628 | -0.81% | 71.5만 |
|---|
| 2026.07.09 | ₩1,734 | ₩1,734 | ₩1,641 | ₩1,641 | -5.38% | 82.5만 |
|---|
| 2026.07.08 | ₩1,694 | ₩1,774 | ₩1,681 | ₩1,721 | +1.57% | 46.7만 |
|---|
| 2026.07.07 | ₩1,734 | ₩1,741 | ₩1,701 | ₩1,708 | -1.54% | 29.4만 |
|---|
| 2026.07.06 | ₩1,761 | ₩1,808 | ₩1,721 | ₩1,721 | -2.27% | 25.6만 |
|---|
| 2026.07.02 | ₩1,734 | ₩1,761 | ₩1,688 | ₩1,734 | 0.00% | 27.7만 |
|---|
| 2026.07.01 | ₩1,788 | ₩1,849 | ₩1,734 | ₩1,734 | -2.99% | 35.3만 |
|---|
| 2026.06.30 | ₩1,788 | ₩1,821 | ₩1,748 | ₩1,774 | -0.75% | 14.6만 |
|---|
| 2026.06.29 | ₩1,668 | ₩1,828 | ₩1,628 | ₩1,801 | +8.00% | 71.8만 |
|---|
| 2026.06.26 | ₩1,641 | ₩1,694 | ₩1,628 | ₩1,681 | +2.44% | 19만 |
|---|
| 2026.06.25 | ₩1,681 | ₩1,681 | ₩1,614 | ₩1,628 | -3.17% | 32만 |
|---|
| 2026.06.24 | ₩1,668 | ₩1,694 | ₩1,641 | ₩1,654 | -0.80% | 24.5만 |
|---|
| 2026.06.23 | ₩1,668 | ₩1,708 | ₩1,641 | ₩1,654 | -0.80% | 50.2만 |
|---|
| 2026.06.22 | ₩1,854 | ₩1,868 | ₩1,674 | ₩1,681 | -9.35% | 81.7만 |
|---|
| 2026.06.18 | ₩1,761 | ₩1,854 | ₩1,721 | ₩1,828 | +3.79% | 75만 |
|---|
| 2026.06.17 | ₩1,708 | ₩1,801 | ₩1,688 | ₩1,714 | +0.39% | 41.9만 |
|---|
| 2026.06.16 | ₩1,668 | ₩1,708 | ₩1,628 | ₩1,708 | +2.40% | 58.3만 |
|---|
| 2026.06.15 | ₩1,668 | ₩1,734 | ₩1,668 | ₩1,668 | 0.00% | 21.6만 |
|---|
| 2026.06.12 | ₩1,681 | ₩1,728 | ₩1,641 | ₩1,641 | -2.38% | 29.1만 |
|---|
| 2026.06.11 | ₩1,654 | ₩1,708 | ₩1,614 | ₩1,681 | +1.61% | 31.4만 |
|---|
| 2026.06.10 | ₩1,694 | ₩1,717 | ₩1,641 | ₩1,641 | -3.15% | 36.6만 |
|---|
| 2026.06.09 | ₩1,721 | ₩1,774 | ₩1,661 | ₩1,681 | -2.33% | 47.9만 |
|---|
| 2026.06.08 | ₩1,734 | ₩1,774 | ₩1,694 | ₩1,694 | -2.31% | 34.6만 |
|---|
| 2026.06.05 | ₩1,881 | ₩1,881 | ₩1,681 | ₩1,694 | -9.93% | 78.5만 |
|---|
| 2026.06.04 | ₩1,934 | ₩1,988 | ₩1,854 | ₩1,868 | -3.45% | 38.4만 |
|---|
| 2026.06.03 | ₩1,974 | ₩2,241 | ₩1,901 | ₩1,934 | -2.03% | 250.3만 |
|---|
| 2026.06.02 | ₩1,868 | ₩1,974 | ₩1,774 | ₩1,894 | +1.43% | 289.2만 |
|---|
| 2026.06.01 | ₩1,748 | ₩1,868 | ₩1,748 | ₩1,841 | +5.34% | 35.6만 |
|---|
| 2026.05.29 | ₩1,801 | ₩1,814 | ₩1,754 | ₩1,761 | -2.22% | 22.4만 |
|---|
| 2026.05.28 | ₩1,708 | ₩1,801 | ₩1,708 | ₩1,788 | +4.69% | 14만 |
|---|
| 2026.05.27 | ₩1,694 | ₩1,754 | ₩1,694 | ₩1,694 | 0.00% | 13만 |
|---|
| 2026.05.26 | ₩1,761 | ₩1,761 | ₩1,681 | ₩1,708 | -3.03% | 16.8만 |
|---|
| 2026.05.22 | ₩1,708 | ₩1,761 | ₩1,694 | ₩1,721 | +0.78% | 20.9만 |
|---|
| 2026.05.21 | ₩1,694 | ₩1,721 | ₩1,654 | ₩1,721 | +1.57% | 15만 |
|---|
| 2026.05.20 | ₩1,668 | ₩1,694 | ₩1,629 | ₩1,681 | +0.80% | 17.3만 |
|---|
| 2026.05.19 | ₩1,668 | ₩1,721 | ₩1,648 | ₩1,654 | -0.80% | 52.2만 |
|---|
| 2026.05.18 | ₩1,774 | ₩1,848 | ₩1,688 | ₩1,694 | -4.51% | 34.2만 |
|---|
| 2026.05.15 | ₩1,774 | ₩1,814 | ₩1,734 | ₩1,761 | -0.75% | 21.7만 |
|---|
| 2026.05.14 | ₩1,814 | ₩1,854 | ₩1,762 | ₩1,814 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩1,828 | ₩1,828 | ₩1,774 | ₩1,774 | -2.92% | 9.6만 |
|---|
| 2026.05.12 | ₩1,854 | ₩1,894 | ₩1,801 | ₩1,828 | -1.44% | 23.2만 |
|---|
| 2026.05.11 | ₩1,948 | ₩1,950 | ₩1,854 | ₩1,854 | -4.79% | 22.4만 |
|---|
| 2026.05.08 | ₩1,908 | ₩2,001 | ₩1,868 | ₩1,974 | +3.50% | 41.1만 |
|---|
| 2026.05.07 | ₩1,908 | ₩1,948 | ₩1,830 | ₩1,894 | -0.70% | 30.9만 |
|---|
| 2026.05.06 | ₩1,774 | ₩1,941 | ₩1,761 | ₩1,908 | +7.52% | 43.2만 |
|---|
| 2026.05.05 | ₩1,828 | ₩1,828 | ₩1,761 | ₩1,761 | -3.65% | 37.1만 |
|---|
| 2026.05.04 | ₩1,988 | ₩1,998 | ₩1,761 | ₩1,814 | -8.72% | 64.2만 |
|---|
| 2026.05.01 | ₩1,894 | ₩1,974 | ₩1,841 | ₩1,961 | +3.52% | 18.5만 |
|---|
| 2026.04.30 | ₩1,881 | ₩1,894 | ₩1,828 | ₩1,881 | 0.00% | 19만 |
|---|
| 2026.04.29 | ₩1,801 | ₩1,901 | ₩1,788 | ₩1,894 | +5.19% | 66.3만 |
|---|
| 2026.04.28 | ₩1,921 | ₩1,934 | ₩1,801 | ₩1,814 | -5.56% | 89.7만 |
|---|
| 2026.04.27 | ₩2,014 | ₩2,175 | ₩1,948 | ₩1,948 | -3.31% | 65.1만 |
|---|
| 2026.04.24 | ₩2,014 | ₩2,061 | ₩1,894 | ₩2,001 | -0.66% | 97.4만 |
|---|
| 2026.04.23 | ₩2,068 | ₩2,068 | ₩1,934 | ₩2,028 | -1.94% | 137.2만 |
|---|
| 2026.04.22 | ₩2,135 | ₩2,268 | ₩1,981 | ₩2,014 | -5.63% | 195.6만 |
|---|
| 2026.04.21 | ₩2,121 | ₩2,195 | ₩2,001 | ₩2,108 | -0.63% | 290.6만 |
|---|
| 2026.04.20 | ₩2,028 | ₩2,175 | ₩1,988 | ₩2,175 | +7.24% | 156.4만 |
|---|
| 2026.04.17 | ₩2,148 | ₩2,148 | ₩1,974 | ₩2,028 | -5.59% | 208.9만 |
|---|
| 2026.04.16 | ₩2,108 | ₩2,177 | ₩2,001 | ₩2,108 | 0.00% | 112.4만 |
|---|
| 2026.04.15 | ₩2,095 | ₩2,121 | ₩2,041 | ₩2,108 | +0.64% | 80.1만 |
|---|
| 2026.04.14 | ₩1,948 | ₩2,108 | ₩1,921 | ₩2,108 | +8.22% | 86.2만 |
|---|
| 2026.04.13 | ₩2,028 | ₩2,048 | ₩1,908 | ₩1,948 | -3.95% | 125.6만 |
|---|
| 2026.04.10 | ₩1,841 | ₩1,988 | ₩1,781 | ₩1,974 | +7.25% | 124.3만 |
|---|
| 2026.04.09 | ₩1,908 | ₩2,041 | ₩1,814 | ₩1,841 | -3.50% | 169.2만 |
|---|
| 2026.04.08 | ₩1,974 | ₩2,135 | ₩1,868 | ₩1,934 | -2.03% | 187.3만 |
|---|
| 2026.04.07 | ₩1,734 | ₩1,974 | ₩1,668 | ₩1,908 | +10.00% | 337.7만 |
|---|
| 2026.04.06 | ₩1,734 | ₩1,768 | ₩1,674 | ₩1,734 | 0.00% | 172.2만 |
|---|
| 2026.04.02 | ₩1,694 | ₩1,788 | ₩1,654 | ₩1,708 | +0.79% | 102.1만 |
|---|
| 2026.04.01 | ₩1,734 | ₩1,821 | ₩1,594 | ₩1,761 | +1.54% | 164.1만 |
|---|
| 2026.03.31 | ₩1,774 | ₩1,946 | ₩1,774 | ₩1,881 | +6.02% | 85.6만 |
|---|
| 2026.03.30 | ₩1,694 | ₩1,748 | ₩1,601 | ₩1,734 | +2.36% | 56.8만 |
|---|
| 2026.03.27 | ₩1,801 | ₩1,814 | ₩1,668 | ₩1,694 | -5.93% | 39.8만 |
|---|
| 2026.03.26 | ₩1,841 | ₩1,881 | ₩1,774 | ₩1,788 | -2.90% | 14.6만 |
|---|
| 2026.03.25 | ₩1,828 | ₩1,881 | ₩1,814 | ₩1,841 | +0.73% | 38.1만 |
|---|
| 2026.03.24 | ₩1,841 | ₩1,868 | ₩1,794 | ₩1,814 | -1.45% | 18만 |
|---|
| 2026.03.23 | ₩1,828 | ₩1,868 | ₩1,774 | ₩1,854 | +1.46% | 21만 |
|---|
| 2026.03.20 | ₩1,814 | ₩1,814 | ₩1,721 | ₩1,774 | -2.21% | 25.2만 |
|---|
| 2026.03.19 | ₩1,828 | ₩1,841 | ₩1,788 | ₩1,814 | -0.73% | 13.1만 |
|---|
| 2026.03.18 | ₩1,814 | ₩1,841 | ₩1,761 | ₩1,841 | +1.47% | 17.4만 |
|---|
| 2026.03.17 | ₩1,854 | ₩1,921 | ₩1,814 | ₩1,814 | -2.16% | 13.7만 |
|---|
| 2026.03.16 | ₩1,774 | ₩1,881 | ₩1,774 | ₩1,854 | +4.51% | 37만 |
|---|
| 2026.03.13 | ₩1,774 | ₩1,774 | ₩1,709 | ₩1,761 | -0.75% | 14.7만 |
|---|
| 2026.03.12 | ₩1,801 | ₩1,854 | ₩1,734 | ₩1,748 | -2.96% | 17.5만 |
|---|
| 2026.03.11 | ₩1,801 | ₩1,808 | ₩1,748 | ₩1,801 | 0.00% | 11.9만 |
|---|
| 2026.03.10 | ₩1,841 | ₩1,881 | ₩1,774 | ₩1,801 | -2.17% | 14.5만 |
|---|
| 2026.03.09 | ₩1,814 | ₩1,881 | ₩1,748 | ₩1,854 | +2.21% | 15.3만 |
|---|
| 2026.03.06 | ₩1,881 | ₩1,908 | ₩1,814 | ₩1,854 | -1.42% | 36.1만 |
|---|
| 2026.03.05 | ₩1,908 | ₩2,054 | ₩1,908 | ₩1,921 | +0.70% | 55.1만 |
|---|
| 2026.03.04 | ₩1,974 | ₩2,001 | ₩1,828 | ₩1,921 | -2.70% | 55.4만 |
|---|
| 2026.03.03 | ₩1,761 | ₩2,061 | ₩1,748 | ₩1,974 | +12.12% | 358.2만 |
|---|
| 2026.03.02 | ₩1,561 | ₩1,588 | ₩1,508 | ₩1,534 | -1.71% | 37.6만 |
|---|
| 2026.02.27 | ₩1,588 | ₩1,601 | ₩1,548 | ₩1,574 | -0.84% | 13.7만 |
|---|
| 2026.02.26 | ₩1,561 | ₩1,601 | ₩1,548 | ₩1,601 | +2.56% | 41.1만 |
|---|
| 2026.02.25 | ₩1,534 | ₩1,568 | ₩1,494 | ₩1,561 | +1.74% | 13.8만 |
|---|
| 2026.02.24 | ₩1,508 | ₩1,548 | ₩1,494 | ₩1,534 | +1.77% | 24만 |
|---|
| 2026.02.23 | ₩1,601 | ₩1,614 | ₩1,441 | ₩1,508 | -5.83% | 96.4만 |
|---|
| 2026.02.20 | ₩1,601 | ₩1,621 | ₩1,561 | ₩1,588 | -0.83% | 81.6만 |
|---|
| 2026.02.19 | ₩1,601 | ₩1,628 | ₩1,548 | ₩1,614 | +0.83% | 25.5만 |
|---|
| 2026.02.18 | ₩1,614 | ₩1,641 | ₩1,574 | ₩1,601 | -0.83% | 37만 |
|---|
| 2026.02.17 | ₩1,801 | ₩1,801 | ₩1,588 | ₩1,601 | -11.11% | 75.1만 |
|---|
| 2026.02.13 | ₩1,708 | ₩1,728 | ₩1,654 | ₩1,668 | -2.34% | 27.6만 |
|---|
| 2026.02.12 | ₩1,801 | ₩1,828 | ₩1,681 | ₩1,694 | -5.93% | 32.9만 |
|---|
| 2026.02.11 | ₩1,881 | ₩1,881 | ₩1,774 | ₩1,801 | -4.26% | 8.7만 |
|---|
| 2026.02.10 | ₩1,854 | ₩1,948 | ₩1,814 | ₩1,841 | -0.72% | 21.4만 |
|---|
| 2026.02.09 | ₩1,868 | ₩1,881 | ₩1,761 | ₩1,841 | -1.43% | 16.3만 |
|---|
| 2026.02.06 | ₩1,708 | ₩1,888 | ₩1,694 | ₩1,841 | +7.81% | 61.4만 |
|---|
| 2026.02.05 | ₩1,801 | ₩1,828 | ₩1,674 | ₩1,694 | -5.93% | 50만 |
|---|
| 2026.02.04 | ₩1,894 | ₩1,894 | ₩1,748 | ₩1,788 | -5.63% | 58.2만 |
|---|
| 2026.02.03 | ₩1,814 | ₩1,894 | ₩1,794 | ₩1,881 | +3.68% | 23만 |
|---|
| 2026.02.02 | ₩1,841 | ₩1,877 | ₩1,801 | ₩1,801 | -2.17% | 43.3만 |
|---|
| 2026.01.30 | ₩1,881 | ₩1,888 | ₩1,814 | ₩1,828 | -2.84% | 32.4만 |
|---|
| 2026.01.29 | ₩1,921 | ₩1,921 | ₩1,828 | ₩1,881 | -2.08% | 34.1만 |
|---|
| 2026.01.28 | ₩1,988 | ₩1,988 | ₩1,914 | ₩1,921 | -3.36% | 20만 |
|---|
| 2026.01.27 | ₩2,001 | ₩2,008 | ₩1,908 | ₩1,974 | -1.33% | 32만 |
|---|
| 2026.01.26 | ₩1,908 | ₩2,068 | ₩1,908 | ₩1,974 | +3.50% | 68.2만 |
|---|
| 2026.01.23 | ₩1,894 | ₩1,908 | ₩1,868 | ₩1,881 | -0.70% | 12.8만 |
|---|
| 2026.01.22 | ₩1,868 | ₩1,894 | ₩1,861 | ₩1,894 | +1.43% | 18.4만 |
|---|
| 2026.01.21 | ₩1,841 | ₩1,894 | ₩1,828 | ₩1,841 | 0.00% | 20만 |
|---|
| 2026.01.20 | ₩1,868 | ₩1,894 | ₩1,808 | ₩1,828 | -2.14% | 25.1만 |
|---|
| 2026.01.16 | ₩1,921 | ₩1,921 | ₩1,854 | ₩1,894 | -1.39% | 38.9만 |
|---|
| 2026.01.15 | ₩1,881 | ₩1,954 | ₩1,854 | ₩1,921 | +2.13% | 29.5만 |
|---|
| 2026.01.14 | ₩1,881 | ₩1,908 | ₩1,854 | ₩1,894 | +0.71% | 23.3만 |
|---|
| 2026.01.13 | ₩1,894 | ₩1,941 | ₩1,881 | ₩1,881 | -0.70% | 26.8만 |
|---|
| 2026.01.12 | ₩1,828 | ₩1,894 | ₩1,828 | ₩1,881 | +2.92% | 35만 |
|---|
| 2026.01.09 | ₩1,841 | ₩1,854 | ₩1,801 | ₩1,828 | -0.72% | 37.6만 |
|---|
| 2026.01.08 | ₩1,881 | ₩1,888 | ₩1,821 | ₩1,841 | -2.13% | 50.5만 |
|---|
| 2026.01.07 | ₩1,961 | ₩1,974 | ₩1,868 | ₩1,868 | -4.76% | 63.1만 |
|---|
| 2026.01.06 | ₩1,974 | ₩2,014 | ₩1,934 | ₩1,961 | -0.68% | 47.3만 |
|---|
| 2026.01.05 | ₩1,961 | ₩2,028 | ₩1,961 | ₩1,961 | 0.00% | 33만 |
|---|
| 2026.01.02 | ₩1,961 | ₩1,985 | ₩1,901 | ₩1,948 | -0.68% | 22.5만 |
|---|
| 2025.12.31 | ₩1,894 | ₩1,961 | ₩1,868 | ₩1,948 | +2.82% | 62.5만 |
|---|
| 2025.12.30 | ₩1,841 | ₩1,908 | ₩1,801 | ₩1,881 | +2.17% | 44.7만 |
|---|
| 2025.12.29 | ₩1,814 | ₩1,852 | ₩1,814 | ₩1,828 | +0.74% | 16.9만 |
|---|
| 2025.12.26 | ₩1,868 | ₩1,868 | ₩1,801 | ₩1,814 | -2.86% | 23.5만 |
|---|
| 2025.12.24 | ₩1,854 | ₩1,908 | ₩1,834 | ₩1,868 | +0.72% | 15.9만 |
|---|
| 2025.12.23 | ₩1,868 | ₩1,894 | ₩1,794 | ₩1,881 | +0.71% | 49.4만 |
|---|
| 2025.12.22 | ₩1,881 | ₩1,908 | ₩1,841 | ₩1,868 | -0.71% | 36.7만 |
|---|
| 2025.12.19 | ₩1,934 | ₩1,934 | ₩1,841 | ₩1,854 | -4.14% | 45.5만 |
|---|
| 2025.12.18 | ₩1,934 | ₩1,948 | ₩1,881 | ₩1,881 | -2.76% | 37.3만 |
|---|
| 2025.12.17 | ₩1,974 | ₩1,988 | ₩1,894 | ₩1,894 | -4.05% | 44만 |
|---|
| 2025.12.16 | ₩2,001 | ₩2,014 | ₩1,934 | ₩1,961 | -2.00% | 52.9만 |
|---|
| 2025.12.15 | ₩2,068 | ₩2,080 | ₩2,001 | ₩2,001 | -3.23% | 96.3만 |
|---|
| 2025.12.12 | ₩2,121 | ₩2,135 | ₩2,014 | ₩2,028 | -4.40% | 57.7만 |
|---|
| 2025.12.11 | ₩2,161 | ₩2,201 | ₩2,108 | ₩2,108 | -2.47% | 65.9만 |
|---|
| 2025.12.10 | ₩2,188 | ₩2,208 | ₩2,148 | ₩2,161 | -1.22% | 59.8만 |
|---|
| 2025.12.09 | ₩2,175 | ₩2,215 | ₩2,161 | ₩2,201 | +1.23% | 70.4만 |
|---|
| 2025.12.08 | ₩2,281 | ₩2,295 | ₩2,175 | ₩2,201 | -3.51% | 121.9만 |
|---|
| 2025.12.05 | ₩2,615 | ₩2,615 | ₩2,135 | ₩2,295 | -12.24% | 732.5만 |
|---|
| 2025.12.04 | ₩3,255 | ₩3,409 | ₩3,135 | ₩3,268 | +0.41% | 127.4만 |
|---|
| 2025.12.03 | ₩3,055 | ₩3,242 | ₩3,028 | ₩3,215 | +5.24% | 31.4만 |
|---|
| 2025.12.02 | ₩3,188 | ₩3,291 | ₩3,028 | ₩3,068 | -3.77% | 43.4만 |
|---|
| 2025.12.01 | ₩2,975 | ₩3,255 | ₩2,956 | ₩3,188 | +7.17% | 87.7만 |
|---|
| 2025.11.28 | ₩2,868 | ₩2,982 | ₩2,802 | ₩2,975 | +3.72% | 16.7만 |
|---|
| 2025.11.26 | ₩2,775 | ₩2,975 | ₩2,775 | ₩2,842 | +2.40% | 32.5만 |
|---|
| 2025.11.25 | ₩2,628 | ₩2,835 | ₩2,628 | ₩2,775 | +5.58% | 23.1만 |
|---|
| 2025.11.24 | ₩2,535 | ₩2,641 | ₩2,495 | ₩2,615 | +3.16% | 19만 |
|---|
| 2025.11.21 | ₩2,388 | ₩2,584 | ₩2,335 | ₩2,535 | +6.15% | 15.6만 |
|---|
| 2025.11.20 | ₩2,455 | ₩2,535 | ₩2,348 | ₩2,361 | -3.80% | 38.1만 |
|---|
| 2025.11.19 | ₩2,508 | ₩2,548 | ₩2,388 | ₩2,415 | -3.72% | 50.1만 |
|---|
| 2025.11.18 | ₩2,548 | ₩2,628 | ₩2,461 | ₩2,508 | -1.57% | 29.1만 |
|---|
| 2025.11.17 | ₩2,682 | ₩2,694 | ₩2,528 | ₩2,535 | -5.47% | 26.3만 |
|---|
| 2025.11.14 | ₩2,682 | ₩2,708 | ₩2,628 | ₩2,668 | -0.50% | 11.5만 |
|---|
| 2025.11.13 | ₩2,762 | ₩2,788 | ₩2,615 | ₩2,708 | -1.93% | 55.9만 |
|---|
| 2025.11.12 | ₩2,935 | ₩2,968 | ₩2,755 | ₩2,775 | -5.45% | 27.3만 |
|---|
| 2025.11.11 | ₩2,815 | ₩2,922 | ₩2,788 | ₩2,908 | +3.32% | 17.7만 |
|---|
| 2025.11.10 | ₩2,722 | ₩2,975 | ₩2,719 | ₩2,815 | +3.43% | 32.7만 |
|---|
| 2025.11.07 | ₩2,802 | ₩2,802 | ₩2,655 | ₩2,695 | -3.81% | 58만 |
|---|
| 2025.11.06 | ₩3,095 | ₩3,095 | ₩2,722 | ₩2,802 | -9.48% | 71.8만 |
|---|
| 2025.11.05 | ₩3,055 | ₩3,162 | ₩3,048 | ₩3,108 | +1.75% | 20.7만 |
|---|
| 2025.11.04 | ₩3,135 | ₩3,135 | ₩3,015 | ₩3,042 | -2.98% | 30.1만 |
|---|
| 2025.11.03 | ₩3,309 | ₩3,309 | ₩3,148 | ₩3,162 | -4.44% | 16만 |
|---|
| 2025.10.31 | ₩3,268 | ₩3,349 | ₩3,202 | ₩3,295 | +0.82% | 27.2만 |
|---|
| 2025.10.30 | ₩3,469 | ₩3,489 | ₩3,202 | ₩3,282 | -5.38% | 56.4만 |
|---|
| 2025.10.29 | ₩3,735 | ₩3,735 | ₩3,495 | ₩3,509 | -6.07% | 46.2만 |
|---|
| 2025.10.28 | ₩3,615 | ₩3,755 | ₩3,602 | ₩3,735 | +3.32% | 13만 |
|---|
| 2025.10.27 | ₩3,629 | ₩3,675 | ₩3,535 | ₩3,615 | -0.37% | 18.5만 |
|---|
| 2025.10.24 | ₩3,655 | ₩3,722 | ₩3,535 | ₩3,549 | -2.92% | 19.7만 |
|---|
| 2025.10.23 | ₩3,535 | ₩3,709 | ₩3,535 | ₩3,615 | +2.26% | 9.2만 |
|---|
| 2025.10.22 | ₩3,655 | ₩3,715 | ₩3,495 | ₩3,522 | -3.65% | 22.1만 |
|---|
| 2025.10.21 | ₩3,695 | ₩3,802 | ₩3,642 | ₩3,669 | -0.72% | 11.9만 |
|---|
| 2025.10.20 | ₩3,789 | ₩3,834 | ₩3,655 | ₩3,695 | -2.46% | 12.5만 |
|---|
| 2025.10.17 | ₩3,722 | ₩3,762 | ₩3,589 | ₩3,735 | +0.36% | 33.2만 |
|---|
| 2025.10.16 | ₩3,962 | ₩3,962 | ₩3,695 | ₩3,709 | -6.40% | 16.9만 |
|---|
| 2025.10.15 | ₩3,869 | ₩4,016 | ₩3,855 | ₩3,976 | +2.76% | 16.1만 |
|---|
| 2025.10.14 | ₩3,629 | ₩3,802 | ₩3,589 | ₩3,789 | +4.41% | 42만 |
|---|
| 2025.10.13 | ₩3,749 | ₩3,842 | ₩3,642 | ₩3,709 | -1.07% | 27.9만 |
|---|
| 2025.10.10 | ₩3,869 | ₩3,962 | ₩3,695 | ₩3,709 | -4.14% | 29.1만 |
|---|