시장 데이터를 불러오는 중
전체 종목
System1, Inc. Class A Common Stock 과거 주가
System1, Inc. Class A Common Stock · SST · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
System1, Inc. Class A Common Stock · SST · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,090 | ₩3,266 | ₩3,059 | ₩3,130 | +1.30% | 5.4만 |
| 2026.10.08 | ₩3,090 | ₩3,304 | ₩3,023 | ₩3,036 | -1.73% | 4.6만 |
| 2026.10.07 | ₩3,103 | ₩3,304 | ₩3,063 | ₩3,143 | +1.29% | 4.7만 |
| 2026.10.06 | ₩3,090 | ₩3,331 | ₩3,076 | ₩3,157 | +2.16% | 10.4만 |
| 2026.10.05 | ₩3,277 | ₩3,277 | ₩3,076 | ₩3,076 | -6.12% | 9.3만 |
| 2026.10.02 | ₩3,531 | ₩3,545 | ₩3,143 | ₩3,264 | -7.58% | 8.7만 |
| 2026.10.01 | ₩3,518 | ₩3,632 | ₩3,404 | ₩3,531 | +0.38% | 6.7만 |
| 2026.09.30 | ₩3,638 | ₩3,678 | ₩3,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,504 |
| -3.68% |
| 4.1만 |
| 2026.09.29 | ₩3,678 | ₩3,839 | ₩3,491 | ₩3,611 | -1.82% | 12.3만 |
|---|
| 2026.09.28 | ₩3,812 | ₩3,987 | ₩3,621 | ₩3,625 | -4.91% | 12.1만 |
|---|
| 2026.09.25 | ₩4,133 | ₩4,160 | ₩3,745 | ₩3,772 | -8.74% | 18.5만 |
|---|
| 2026.09.24 | ₩4,213 | ₩4,374 | ₩4,013 | ₩4,120 | -2.22% | 25.7만 |
|---|
| 2026.09.23 | ₩4,628 | ₩4,949 | ₩4,120 | ₩4,200 | -9.25% | 33.2만 |
|---|
| 2026.09.22 | ₩5,257 | ₩5,551 | ₩4,534 | ₩4,641 | -11.70% | 24.3만 |
|---|
| 2026.09.21 | ₩4,414 | ₩5,855 | ₩4,308 | ₩5,190 | +17.58% | 83.5만 |
|---|
| 2026.09.18 | ₩4,334 | ₩4,722 | ₩4,093 | ₩4,454 | +2.78% | 34만 |
|---|
| 2026.09.17 | ₩4,187 | ₩4,334 | ₩4,094 | ₩4,307 | +2.88% | 13.5만 |
|---|
| 2026.09.16 | ₩4,427 | ₩4,427 | ₩4,066 | ₩4,146 | -6.34% | 16.7만 |
|---|
| 2026.09.15 | ₩4,347 | ₩4,481 | ₩4,213 | ₩4,441 | +2.15% | 19.7만 |
|---|
| 2026.09.14 | ₩4,561 | ₩4,695 | ₩4,287 | ₩4,361 | -4.40% | 29만 |
|---|
| 2026.09.11 | ₩5,016 | ₩5,588 | ₩4,561 | ₩4,575 | -8.80% | 37.2만 |
|---|
| 2026.09.10 | ₩5,685 | ₩6,287 | ₩4,989 | ₩5,136 | -9.65% | 65.3만 |
|---|
| 2026.09.09 | ₩6,755 | ₩6,886 | ₩5,752 | ₩5,899 | -12.67% | 101만 |
|---|
| 2026.09.08 | ₩5,404 | ₩7,290 | ₩5,098 | ₩6,688 | +23.76% | 618.7만 |
|---|
| 2026.09.04 | ₩5,350 | ₩5,952 | ₩4,575 | ₩5,123 | -4.25% | 201.3만 |
|---|
| 2026.09.03 | ₩4,347 | ₩5,176 | ₩4,228 | ₩5,029 | +15.69% | 212.4만 |
|---|
| 2026.09.02 | ₩3,652 | ₩4,414 | ₩3,585 | ₩4,026 | +10.26% | 177.3만 |
|---|
| 2026.09.01 | ₩3,344 | ₩3,812 | ₩3,050 | ₩3,799 | +13.60% | 219.9만 |
|---|
| 2026.08.31 | ₩2,622 | ₩3,518 | ₩2,555 | ₩2,996 | +14.29% | 917.4만 |
|---|
| 2026.08.28 | ₩2,434 | ₩2,568 | ₩2,422 | ₩2,528 | +3.85% | 4.1만 |
|---|
| 2026.08.27 | ₩2,528 | ₩2,595 | ₩2,434 | ₩2,488 | -1.59% | 5.7만 |
|---|
| 2026.08.26 | ₩2,475 | ₩2,689 | ₩2,468 | ₩2,475 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩2,555 | ₩2,588 | ₩2,341 | ₩2,528 | -1.05% | 9만 |
|---|
| 2026.08.24 | ₩2,635 | ₩2,675 | ₩2,394 | ₩2,582 | -2.03% | 13.9만 |
|---|
| 2026.08.21 | ₩2,568 | ₩2,749 | ₩2,516 | ₩2,582 | +0.52% | 3만 |
|---|
| 2026.08.20 | ₩2,689 | ₩2,769 | ₩2,476 | ₩2,595 | -3.48% | 4.8만 |
|---|
| 2026.08.19 | ₩2,729 | ₩2,862 | ₩2,648 | ₩2,755 | +0.98% | 5.6만 |
|---|
| 2026.08.18 | ₩2,969 | ₩3,090 | ₩2,568 | ₩2,729 | -8.11% | 13.6만 |
|---|
| 2026.08.17 | ₩3,076 | ₩3,586 | ₩2,817 | ₩2,956 | -3.91% | 35만 |
|---|
| 2026.08.14 | ₩2,314 | ₩3,224 | ₩2,314 | ₩3,143 | +35.84% | 343.5만 |
|---|
| 2026.08.13 | ₩2,488 | ₩2,595 | ₩2,234 | ₩2,274 | -8.60% | 11만 |
|---|
| 2026.08.12 | ₩2,287 | ₩2,675 | ₩2,214 | ₩2,528 | +10.53% | 15.4만 |
|---|
| 2026.08.11 | ₩2,261 | ₩2,314 | ₩2,180 | ₩2,274 | +0.59% | 6.1만 |
|---|
| 2026.08.10 | ₩2,220 | ₩2,354 | ₩2,220 | ₩2,274 | +2.41% | 4.6만 |
|---|
| 2026.08.07 | ₩2,274 | ₩2,342 | ₩2,147 | ₩2,234 | -1.76% | 5.6만 |
|---|
| 2026.08.06 | ₩2,207 | ₩2,261 | ₩2,140 | ₩2,220 | +0.61% | 4.4만 |
|---|
| 2026.08.05 | ₩2,662 | ₩2,675 | ₩2,247 | ₩2,247 | -15.58% | 7.9만 |
|---|
| 2026.08.04 | ₩2,448 | ₩2,755 | ₩2,394 | ₩2,689 | +9.84% | 6.7만 |
|---|
| 2026.08.03 | ₩2,287 | ₩2,408 | ₩2,274 | ₩2,354 | +2.92% | 3만 |
|---|
| 2026.07.31 | ₩2,381 | ₩2,475 | ₩2,262 | ₩2,327 | -2.25% | 1.5만 |
|---|
| 2026.07.30 | ₩2,341 | ₩2,408 | ₩2,282 | ₩2,368 | +1.14% | 3만 |
|---|
| 2026.07.29 | ₩2,381 | ₩2,468 | ₩2,289 | ₩2,327 | -2.25% | 2.9만 |
|---|
| 2026.07.28 | ₩2,541 | ₩2,568 | ₩2,368 | ₩2,448 | -3.68% | 5.6만 |
|---|
| 2026.07.27 | ₩2,408 | ₩2,648 | ₩2,408 | ₩2,555 | +6.11% | 5.8만 |
|---|
| 2026.07.24 | ₩2,475 | ₩2,836 | ₩2,408 | ₩2,448 | -1.08% | 20.1만 |
|---|
| 2026.07.23 | ₩2,368 | ₩2,461 | ₩2,208 | ₩2,421 | +2.26% | 3.5만 |
|---|
| 2026.07.22 | ₩2,341 | ₩2,475 | ₩2,301 | ₩2,408 | +2.86% | 6만 |
|---|
| 2026.07.21 | ₩2,274 | ₩2,398 | ₩2,180 | ₩2,327 | +2.35% | 10.7만 |
|---|
| 2026.07.20 | ₩2,341 | ₩2,428 | ₩1,926 | ₩2,341 | 0.00% | 69.5만 |
|---|
| 2026.07.17 | ₩2,488 | ₩2,541 | ₩2,341 | ₩2,354 | -5.38% | 8.5만 |
|---|
| 2026.07.16 | ₩3,371 | ₩3,424 | ₩2,555 | ₩2,555 | -24.21% | 27만 |
|---|
| 2026.07.15 | ₩3,504 | ₩3,565 | ₩3,371 | ₩3,397 | -3.05% | 1.5만 |
|---|
| 2026.07.14 | ₩3,464 | ₩3,611 | ₩3,384 | ₩3,478 | +0.39% | 2.4만 |
|---|
| 2026.07.13 | ₩3,625 | ₩3,698 | ₩3,451 | ₩3,491 | -3.69% | 2.9만 |
|---|
| 2026.07.10 | ₩3,478 | ₩3,665 | ₩3,344 | ₩3,558 | +2.31% | 1.7만 |
|---|
| 2026.07.09 | ₩3,397 | ₩3,545 | ₩3,365 | ₩3,478 | +2.36% | 2.4만 |
|---|
| 2026.07.08 | ₩3,353 | ₩3,558 | ₩3,344 | ₩3,424 | +2.11% | 2.4만 |
|---|
| 2026.07.07 | ₩3,678 | ₩3,732 | ₩3,357 | ₩3,438 | -6.55% | 3.7만 |
|---|
| 2026.07.06 | ₩3,397 | ₩3,839 | ₩3,224 | ₩3,759 | +10.63% | 7.8만 |
|---|
| 2026.07.02 | ₩3,424 | ₩3,424 | ₩3,010 | ₩3,344 | -2.34% | 11만 |
|---|
| 2026.07.01 | ₩3,157 | ₩3,478 | ₩3,157 | ₩3,397 | +7.63% | 5.7만 |
|---|
| 2026.06.30 | ₩3,237 | ₩3,377 | ₩3,090 | ₩3,090 | -4.55% | 3.3만 |
|---|
| 2026.06.29 | ₩3,397 | ₩3,478 | ₩3,150 | ₩3,237 | -4.72% | 8.4만 |
|---|
| 2026.06.26 | ₩3,036 | ₩3,467 | ₩3,036 | ₩3,357 | +10.57% | 13.9만 |
|---|
| 2026.06.25 | ₩3,197 | ₩3,290 | ₩3,023 | ₩3,050 | -4.60% | 5.7만 |
|---|
| 2026.06.24 | ₩3,598 | ₩3,732 | ₩3,163 | ₩3,183 | -11.52% | 11.9만 |
|---|
| 2026.06.23 | ₩3,732 | ₩3,846 | ₩3,565 | ₩3,665 | -1.79% | 3.5만 |
|---|
| 2026.06.22 | ₩3,759 | ₩3,866 | ₩3,692 | ₩3,692 | -1.78% | 3.9만 |
|---|
| 2026.06.18 | ₩4,146 | ₩4,146 | ₩3,759 | ₩3,812 | -8.06% | 3.4만 |
|---|
| 2026.06.17 | ₩4,146 | ₩4,254 | ₩3,999 | ₩4,080 | -1.61% | 8만 |
|---|
| 2026.06.16 | ₩3,825 | ₩4,173 | ₩3,678 | ₩4,173 | +9.09% | 20.1만 |
|---|
| 2026.06.15 | ₩4,013 | ₩4,100 | ₩3,852 | ₩3,852 | -4.00% | 6.4만 |
|---|
| 2026.06.12 | ₩4,093 | ₩4,254 | ₩3,946 | ₩3,986 | -2.61% | 4.5만 |
|---|
| 2026.06.11 | ₩4,120 | ₩4,254 | ₩3,973 | ₩4,120 | 0.00% | 5.7만 |
|---|
| 2026.06.10 | ₩3,973 | ₩4,173 | ₩3,946 | ₩4,093 | +3.03% | 6.5만 |
|---|
| 2026.06.09 | ₩4,146 | ₩4,306 | ₩4,026 | ₩4,039 | -2.58% | 6.6만 |
|---|
| 2026.06.08 | ₩4,106 | ₩4,307 | ₩4,013 | ₩4,120 | +0.33% | 4.2만 |
|---|
| 2026.06.05 | ₩4,468 | ₩4,468 | ₩4,053 | ₩4,080 | -8.68% | 8.8만 |
|---|
| 2026.06.04 | ₩4,334 | ₩4,682 | ₩4,146 | ₩4,508 | +4.01% | 11.6만 |
|---|
| 2026.06.03 | ₩4,628 | ₩4,632 | ₩4,160 | ₩4,441 | -4.05% | 10.4만 |
|---|
| 2026.06.02 | ₩4,641 | ₩5,190 | ₩4,454 | ₩4,722 | +1.73% | 22만 |
|---|
| 2026.06.01 | ₩4,013 | ₩5,056 | ₩3,880 | ₩4,695 | +17.00% | 63.6만 |
|---|
| 2026.05.29 | ₩3,812 | ₩4,013 | ₩3,732 | ₩3,999 | +4.91% | 15.2만 |
|---|
| 2026.05.28 | ₩3,839 | ₩4,026 | ₩3,739 | ₩3,839 | 0.00% | 17.3만 |
|---|
| 2026.05.27 | ₩3,705 | ₩3,904 | ₩3,625 | ₩3,866 | +4.33% | 8.3만 |
|---|
| 2026.05.26 | ₩3,906 | ₩4,093 | ₩3,678 | ₩3,799 | -2.74% | 27.2만 |
|---|
| 2026.05.22 | ₩3,438 | ₩3,999 | ₩3,438 | ₩3,946 | +14.79% | 24.7만 |
|---|
| 2026.05.21 | ₩3,491 | ₩3,692 | ₩3,250 | ₩3,438 | -1.53% | 30.6만 |
|---|
| 2026.05.20 | ₩3,745 | ₩3,851 | ₩3,397 | ₩3,438 | -8.21% | 17.7만 |
|---|
| 2026.05.19 | ₩3,839 | ₩3,946 | ₩3,678 | ₩3,745 | -2.44% | 18.7만 |
|---|
| 2026.05.18 | ₩4,039 | ₩4,146 | ₩3,852 | ₩3,906 | -3.31% | 20.2만 |
|---|
| 2026.05.15 | ₩4,280 | ₩4,453 | ₩3,866 | ₩4,039 | -5.63% | 36.6만 |
|---|
| 2026.05.14 | ₩4,588 | ₩4,676 | ₩4,227 | ₩4,254 | -7.29% | 46.3만 |
|---|
| 2026.05.13 | ₩4,361 | ₩5,190 | ₩4,347 | ₩4,722 | +8.28% | 98.5만 |
|---|
| 2026.05.12 | ₩5,123 | ₩6,954 | ₩5,096 | ₩5,952 | +16.19% | 153.2만 |
|---|
| 2026.05.11 | ₩4,989 | ₩5,618 | ₩4,815 | ₩5,123 | +2.68% | 40.6만 |
|---|
| 2026.05.08 | ₩5,083 | ₩5,417 | ₩4,561 | ₩5,243 | +3.16% | 52.7만 |
|---|
| 2026.05.07 | ₩5,752 | ₩5,817 | ₩5,217 | ₩5,243 | -8.84% | 55.7만 |
|---|
| 2026.05.06 | ₩5,671 | ₩6,259 | ₩5,497 | ₩5,966 | +5.19% | 150.4만 |
|---|
| 2026.05.05 | ₩4,936 | ₩5,324 | ₩4,628 | ₩5,324 | +7.86% | 69.8만 |
|---|
| 2026.05.04 | ₩4,695 | ₩5,056 | ₩4,481 | ₩4,962 | +5.70% | 90.2만 |
|---|
| 2026.05.01 | ₩4,936 | ₩5,752 | ₩4,829 | ₩5,270 | +6.78% | 1017.8만 |
|---|
| 2026.04.30 | ₩4,561 | ₩4,775 | ₩4,213 | ₩4,334 | -4.99% | 49.8만 |
|---|
| 2026.04.29 | ₩5,163 | ₩5,163 | ₩4,597 | ₩4,909 | -4.92% | 43.7만 |
|---|
| 2026.04.28 | ₩5,110 | ₩5,417 | ₩4,762 | ₩5,283 | +3.40% | 63.5만 |
|---|
| 2026.04.27 | ₩5,083 | ₩5,818 | ₩4,896 | ₩5,377 | +5.79% | 155.5만 |
|---|
| 2026.04.24 | ₩6,287 | ₩6,648 | ₩5,056 | ₩5,217 | -17.02% | 878만 |
|---|
| 2026.04.23 | ₩4,013 | ₩5,792 | ₩3,678 | ₩5,123 | +27.67% | 2989.8만 |
|---|
| 2026.04.22 | ₩3,518 | ₩3,839 | ₩3,411 | ₩3,745 | +6.46% | 79만 |
|---|
| 2026.04.21 | ₩3,799 | ₩3,906 | ₩3,264 | ₩3,491 | -8.10% | 109만 |
|---|
| 2026.04.20 | ₩3,277 | ₩4,815 | ₩3,210 | ₩3,585 | +9.39% | 1130.4만 |
|---|
| 2026.04.17 | ₩2,996 | ₩3,075 | ₩2,809 | ₩2,876 | -4.02% | 20.2만 |
|---|
| 2026.04.16 | ₩2,809 | ₩3,288 | ₩2,809 | ₩3,023 | +7.62% | 53.3만 |
|---|
| 2026.04.15 | ₩2,916 | ₩3,023 | ₩2,689 | ₩2,822 | -3.21% | 30만 |
|---|
| 2026.04.14 | ₩3,224 | ₩3,268 | ₩2,742 | ₩3,023 | -6.22% | 34.5만 |
|---|
| 2026.04.13 | ₩3,357 | ₩3,478 | ₩2,969 | ₩3,224 | -3.98% | 62.1만 |
|---|
| 2026.04.10 | ₩3,531 | ₩4,080 | ₩3,277 | ₩3,424 | -3.03% | 77만 |
|---|
| 2026.04.09 | ₩4,106 | ₩4,106 | ₩3,204 | ₩3,344 | -18.57% | 69.3만 |
|---|
| 2026.04.08 | ₩4,762 | ₩4,881 | ₩3,745 | ₩4,066 | -14.61% | 63.4만 |
|---|
| 2026.04.07 | ₩4,936 | ₩5,214 | ₩4,575 | ₩4,695 | -4.88% | 53.1만 |
|---|
| 2026.04.06 | ₩4,548 | ₩5,591 | ₩4,494 | ₩4,949 | +8.82% | 133만 |
|---|
| 2026.04.02 | ₩5,818 | ₩7,490 | ₩4,620 | ₩4,775 | -17.93% | 267.7만 |
|---|
| 2026.04.01 | ₩4,267 | ₩7,758 | ₩4,173 | ₩6,982 | +63.64% | 1756.4만 |
|---|
| 2026.03.31 | ₩5,404 | ₩5,578 | ₩3,732 | ₩4,039 | -25.25% | 580.9만 |
|---|
| 2026.03.30 | ₩4,254 | ₩5,979 | ₩4,013 | ₩4,200 | -1.26% | 1433.2만 |
|---|
| 2026.03.27 | ₩1,886 | ₩6,354 | ₩1,886 | ₩4,441 | +135.46% | 8953.8만 |
|---|
| 2026.03.26 | ₩1,953 | ₩2,113 | ₩1,806 | ₩1,832 | -6.16% | 4.3만 |
|---|
| 2026.03.25 | ₩2,006 | ₩2,180 | ₩1,980 | ₩2,006 | 0.00% | 4.4만 |
|---|
| 2026.03.24 | ₩2,113 | ₩2,220 | ₩1,866 | ₩1,899 | -10.13% | 5.1만 |
|---|
| 2026.03.23 | ₩2,434 | ₩2,475 | ₩1,993 | ₩2,140 | -12.09% | 11.5만 |
|---|
| 2026.03.20 | ₩2,274 | ₩2,488 | ₩2,033 | ₩2,314 | +1.76% | 10.6만 |
|---|
| 2026.03.19 | ₩2,274 | ₩2,321 | ₩1,980 | ₩2,020 | -11.18% | 2.6만 |
|---|
| 2026.03.18 | ₩2,220 | ₩2,421 | ₩2,220 | ₩2,274 | +2.41% | 1.8만 |
|---|
| 2026.03.17 | ₩2,408 | ₩2,582 | ₩2,143 | ₩2,301 | -4.44% | 2.9만 |
|---|
| 2026.03.16 | ₩2,689 | ₩2,689 | ₩2,339 | ₩2,461 | -8.46% | 7.5만 |
|---|
| 2026.03.13 | ₩3,050 | ₩3,210 | ₩2,408 | ₩2,689 | -11.84% | 6.2만 |
|---|
| 2026.03.12 | ₩3,237 | ₩3,431 | ₩2,608 | ₩2,809 | -13.22% | 8.5만 |
|---|
| 2026.03.11 | ₩3,772 | ₩3,772 | ₩3,384 | ₩3,384 | -10.28% | 1.3만 |
|---|
| 2026.03.10 | ₩3,892 | ₩3,892 | ₩3,518 | ₩3,745 | -3.78% | 2.1만 |
|---|
| 2026.03.09 | ₩3,946 | ₩3,946 | ₩3,745 | ₩3,879 | -1.69% | 1.5만 |
|---|
| 2026.03.06 | ₩4,187 | ₩4,187 | ₩3,772 | ₩4,106 | -1.92% | 2.2만 |
|---|
| 2026.03.05 | ₩4,227 | ₩4,280 | ₩3,866 | ₩4,267 | +0.95% | 1.8만 |
|---|
| 2026.03.04 | ₩4,187 | ₩4,347 | ₩4,026 | ₩4,120 | -1.60% | 1.1만 |
|---|
| 2026.03.03 | ₩4,080 | ₩4,173 | ₩4,039 | ₩4,173 | +2.30% | 1.6천 |
|---|
| 2026.03.02 | ₩4,454 | ₩4,723 | ₩3,950 | ₩4,307 | -3.30% | 1.3만 |
|---|
| 2026.02.27 | ₩4,601 | ₩4,695 | ₩4,254 | ₩4,427 | -3.78% | 1.1만 |
|---|
| 2026.02.26 | ₩4,307 | ₩4,508 | ₩4,307 | ₩4,481 | +4.04% | 5.8천 |
|---|
| 2026.02.25 | ₩4,508 | ₩4,675 | ₩4,227 | ₩4,294 | -4.75% | 8천 |
|---|
| 2026.02.24 | ₩4,427 | ₩4,468 | ₩4,294 | ₩4,387 | -0.91% | 3.4천 |
|---|
| 2026.02.23 | ₩4,775 | ₩4,775 | ₩4,414 | ₩4,414 | -7.56% | 6천 |
|---|
| 2026.02.20 | ₩4,347 | ₩4,696 | ₩4,320 | ₩4,696 | +8.03% | 4.3천 |
|---|
| 2026.02.19 | ₩4,468 | ₩4,668 | ₩4,468 | ₩4,468 | 0.00% | 4.9천 |
|---|
| 2026.02.18 | ₩4,334 | ₩4,561 | ₩4,160 | ₩4,508 | +4.01% | 2.4만 |
|---|
| 2026.02.17 | ₩4,401 | ₩4,498 | ₩4,267 | ₩4,267 | -3.04% | 6천 |
|---|
| 2026.02.13 | ₩4,548 | ₩4,682 | ₩4,369 | ₩4,441 | -2.35% | 5.7천 |
|---|
| 2026.02.12 | ₩4,695 | ₩4,695 | ₩4,361 | ₩4,361 | -7.12% | 5.2천 |
|---|
| 2026.02.11 | ₩4,909 | ₩4,942 | ₩4,628 | ₩4,628 | -5.72% | 6.6천 |
|---|
| 2026.02.10 | ₩4,962 | ₩4,962 | ₩4,962 | ₩4,962 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩4,976 | ₩4,976 | ₩4,615 | ₩4,789 | -3.76% | 6.8천 |
|---|
| 2026.02.06 | ₩5,069 | ₩5,166 | ₩4,802 | ₩4,896 | -3.43% | 6.6천 |
|---|
| 2026.02.05 | ₩5,283 | ₩5,283 | ₩5,003 | ₩5,201 | -1.57% | 6천 |
|---|
| 2026.02.04 | ₩5,444 | ₩5,444 | ₩5,176 | ₩5,364 | -1.47% | 5.4천 |
|---|
| 2026.02.03 | ₩5,444 | ₩5,681 | ₩5,203 | ₩5,348 | -1.77% | 8천 |
|---|
| 2026.02.02 | ₩5,324 | ₩5,324 | ₩5,243 | ₩5,243 | -1.51% | 2.2천 |
|---|
| 2026.01.30 | ₩5,631 | ₩5,631 | ₩5,217 | ₩5,310 | -5.70% | 8.4천 |
|---|
| 2026.01.29 | ₩5,471 | ₩5,645 | ₩5,471 | ₩5,538 | +1.22% | 7.2천 |
|---|
| 2026.01.28 | ₩5,578 | ₩6,019 | ₩5,471 | ₩5,484 | -1.68% | 3.8천 |
|---|
| 2026.01.27 | ₩5,591 | ₩5,772 | ₩5,551 | ₩5,591 | 0.00% | 3.5천 |
|---|
| 2026.01.26 | ₩6,019 | ₩6,078 | ₩5,671 | ₩5,738 | -4.67% | 8.1천 |
|---|
| 2026.01.23 | ₩5,805 | ₩6,153 | ₩5,766 | ₩6,086 | +4.84% | 8천 |
|---|
| 2026.01.22 | ₩5,932 | ₩6,099 | ₩5,805 | ₩5,885 | -0.79% | 3.7천 |
|---|
| 2026.01.21 | ₩5,658 | ₩6,032 | ₩5,524 | ₩5,591 | -1.18% | 9.1천 |
|---|
| 2026.01.20 | ₩5,471 | ₩5,765 | ₩5,471 | ₩5,511 | +0.73% | 6.9천 |
|---|
| 2026.01.16 | ₩5,885 | ₩6,059 | ₩5,377 | ₩5,645 | -4.09% | 2.4만 |
|---|
| 2026.01.15 | ₩5,725 | ₩6,099 | ₩5,725 | ₩5,939 | +3.74% | 5.4천 |
|---|
| 2026.01.14 | ₩5,952 | ₩6,039 | ₩5,872 | ₩5,885 | -1.12% | 1만 |
|---|
| 2026.01.13 | ₩6,032 | ₩6,079 | ₩5,872 | ₩5,872 | -2.66% | 4.8천 |
|---|
| 2026.01.12 | ₩6,032 | ₩6,119 | ₩5,794 | ₩6,046 | +0.22% | 9천 |
|---|
| 2026.01.09 | ₩6,233 | ₩6,313 | ₩6,059 | ₩6,073 | -2.58% | 8.1천 |
|---|
| 2026.01.08 | ₩6,032 | ₩6,347 | ₩5,959 | ₩6,193 | +2.66% | 6.9천 |
|---|
| 2026.01.07 | ₩6,059 | ₩6,249 | ₩5,979 | ₩6,006 | -0.88% | 7.9천 |
|---|
| 2026.01.06 | ₩5,618 | ₩6,327 | ₩5,618 | ₩6,126 | +9.05% | 3.1만 |
|---|
| 2026.01.05 | ₩5,631 | ₩6,113 | ₩5,564 | ₩5,564 | -1.19% | 2.1만 |
|---|
| 2026.01.02 | ₩5,350 | ₩5,912 | ₩5,243 | ₩5,725 | +7.00% | 1.3만 |
|---|
| 2025.12.31 | ₩5,925 | ₩6,193 | ₩5,230 | ₩5,243 | -11.51% | 4.3만 |
|---|
| 2025.12.30 | ₩5,698 | ₩5,899 | ₩5,566 | ₩5,778 | +1.41% | 1.9만 |
|---|
| 2025.12.29 | ₩6,139 | ₩6,226 | ₩5,645 | ₩5,752 | -6.32% | 1.6만 |
|---|
| 2025.12.26 | ₩6,380 | ₩6,380 | ₩6,073 | ₩6,166 | -3.35% | 1.1만 |
|---|
| 2025.12.24 | ₩5,832 | ₩6,200 | ₩5,832 | ₩6,166 | +5.73% | 3.3천 |
|---|
| 2025.12.23 | ₩6,086 | ₩6,354 | ₩6,006 | ₩6,233 | +2.42% | 1.6만 |
|---|
| 2025.12.22 | ₩6,086 | ₩6,380 | ₩5,885 | ₩6,061 | -0.42% | 1.6만 |
|---|
| 2025.12.19 | ₩5,979 | ₩6,196 | ₩5,885 | ₩6,086 | +1.79% | 9.4천 |
|---|
| 2025.12.18 | ₩5,645 | ₩6,166 | ₩5,584 | ₩5,979 | +5.92% | 3.2만 |
|---|
| 2025.12.17 | ₩5,738 | ₩5,738 | ₩5,484 | ₩5,604 | -2.33% | 3.4만 |
|---|
| 2025.12.16 | ₩5,551 | ₩5,736 | ₩5,444 | ₩5,591 | +0.72% | 1.1만 |
|---|
| 2025.12.15 | ₩5,845 | ₩5,845 | ₩5,551 | ₩5,551 | -5.03% | 1.3만 |
|---|
| 2025.12.12 | ₩5,752 | ₩6,113 | ₩5,524 | ₩5,872 | +2.09% | 1.4만 |
|---|
| 2025.12.11 | ₩5,511 | ₩6,273 | ₩5,417 | ₩5,658 | +2.67% | 6.3만 |
|---|
| 2025.12.10 | ₩5,685 | ₩6,688 | ₩5,551 | ₩5,551 | -2.35% | 5.3만 |
|---|
| 2025.12.09 | ₩5,859 | ₩6,019 | ₩5,487 | ₩5,685 | -2.97% | 2만 |
|---|
| 2025.12.08 | ₩5,658 | ₩7,022 | ₩5,511 | ₩5,832 | +3.07% | 13.2만 |
|---|
| 2025.12.05 | ₩5,297 | ₩5,725 | ₩5,297 | ₩5,511 | +4.04% | 3.8만 |
|---|
| 2025.12.04 | ₩5,123 | ₩5,618 | ₩5,123 | ₩5,243 | +2.35% | 1.3만 |
|---|
| 2025.12.03 | ₩4,829 | ₩5,350 | ₩4,735 | ₩5,190 | +7.48% | 3.3만 |
|---|
| 2025.12.02 | ₩4,949 | ₩5,096 | ₩4,829 | ₩4,842 | -2.16% | 1.2만 |
|---|
| 2025.12.01 | ₩4,989 | ₩5,364 | ₩4,936 | ₩5,056 | +1.34% | 1.4만 |
|---|
| 2025.11.28 | ₩4,869 | ₩5,283 | ₩4,869 | ₩5,056 | +3.85% | 7.7천 |
|---|
| 2025.11.26 | ₩4,668 | ₩5,016 | ₩4,668 | ₩4,909 | +5.16% | 2.3만 |
|---|
| 2025.11.25 | ₩4,628 | ₩4,835 | ₩4,613 | ₩4,682 | +1.16% | 1.3만 |
|---|
| 2025.11.24 | ₩4,508 | ₩4,802 | ₩4,334 | ₩4,695 | +4.15% | 1.3만 |
|---|
| 2025.11.21 | ₩4,615 | ₩4,829 | ₩4,120 | ₩4,494 | -2.61% | 5.1만 |
|---|
| 2025.11.20 | ₩4,588 | ₩4,795 | ₩4,575 | ₩4,588 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩5,243 | ₩5,797 | ₩4,575 | ₩4,575 | -12.76% | 3.2만 |
|---|
| 2025.11.18 | ₩5,089 | ₩5,310 | ₩4,575 | ₩5,150 | +1.18% | 1.7만 |
|---|
| 2025.11.17 | ₩4,722 | ₩5,110 | ₩4,668 | ₩4,762 | +0.85% | 2.4만 |
|---|
| 2025.11.14 | ₩4,802 | ₩5,250 | ₩4,621 | ₩4,789 | -0.28% | 3.4만 |
|---|
| 2025.11.13 | ₩5,136 | ₩5,404 | ₩4,762 | ₩4,896 | -4.69% | 2.4만 |
|---|
| 2025.11.12 | ₩5,685 | ₩5,792 | ₩5,310 | ₩5,310 | -6.59% | 2.3만 |
|---|
| 2025.11.11 | ₩5,899 | ₩6,170 | ₩5,711 | ₩5,792 | -1.81% | 2.2만 |
|---|
| 2025.11.10 | ₩6,260 | ₩6,621 | ₩5,832 | ₩5,899 | -5.77% | 1.8만 |
|---|
| 2025.11.07 | ₩5,818 | ₩6,264 | ₩5,818 | ₩6,220 | +6.90% | 2.2만 |
|---|
| 2025.11.06 | ₩6,955 | ₩6,955 | ₩5,885 | ₩5,992 | -13.85% | 7.5만 |
|---|
| 2025.11.05 | ₩7,477 | ₩8,092 | ₩7,383 | ₩7,383 | -1.25% | 2.6만 |
|---|
| 2025.11.04 | ₩7,531 | ₩7,825 | ₩7,410 | ₩7,611 | +1.07% | 4.7천 |
|---|
| 2025.11.03 | ₩7,571 | ₩7,771 | ₩7,317 | ₩7,718 | +1.94% | 6.8천 |
|---|
| 2025.10.31 | ₩7,196 | ₩7,691 | ₩7,022 | ₩7,557 | +5.02% | 1.7만 |
|---|
| 2025.10.30 | ₩7,343 | ₩7,524 | ₩6,969 | ₩6,996 | -4.74% | 1.2만 |
|---|
| 2025.10.29 | ₩7,691 | ₩7,878 | ₩7,464 | ₩7,571 | -1.57% | 1.5만 |
|---|
| 2025.10.28 | ₩8,159 | ₩8,213 | ₩7,691 | ₩7,745 | -5.08% | 1.1만 |
|---|
| 2025.10.27 | ₩8,360 | ₩8,828 | ₩8,099 | ₩8,266 | -1.12% | 2.6만 |
|---|
| 2025.10.24 | ₩8,146 | ₩8,491 | ₩7,892 | ₩8,239 | +1.15% | 7.9천 |
|---|
| 2025.10.23 | ₩8,039 | ₩8,387 | ₩7,731 | ₩7,959 | -1.00% | 3.2만 |
|---|
| 2025.10.22 | ₩9,149 | ₩9,463 | ₩7,624 | ₩7,798 | -14.77% | 6.7만 |
|---|
| 2025.10.21 | ₩9,243 | ₩9,350 | ₩9,002 | ₩9,189 | -0.58% | 1.8만 |
|---|
| 2025.10.20 | ₩9,109 | ₩9,711 | ₩9,109 | ₩9,256 | +1.62% | 4.1만 |
|---|
| 2025.10.17 | ₩9,550 | ₩9,689 | ₩8,975 | ₩9,136 | -4.34% | 1.4만 |
|---|
| 2025.10.16 | ₩10,286 | ₩10,620 | ₩9,537 | ₩9,537 | -7.28% | 4.5만 |
|---|
| 2025.10.15 | ₩10,540 | ₩10,935 | ₩9,804 | ₩10,500 | -0.38% | 3.8만 |
|---|
| 2025.10.14 | ₩10,018 | ₩10,955 | ₩10,018 | ₩10,620 | +6.01% | 1.8만 |
|---|
| 2025.10.13 | ₩10,299 | ₩10,587 | ₩10,112 | ₩10,259 | -0.39% | 2만 |
|---|
| 2025.10.10 | ₩10,353 | ₩10,821 | ₩10,166 | ₩10,339 | -0.13% | 1.9만 |
|---|