시장 데이터를 불러오는 중
전체 종목
STAK Inc. - Class A Ordinary Shares 과거 주가
STAK Inc. - Class A Ordinary Shares · STAK · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STAK Inc. - Class A Ordinary Shares · STAK · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,474 | ₩1,593 | ₩1,407 | ₩1,447 | -1.82% | 50.5만 |
| 2026.10.08 | ₩1,447 | ₩1,514 | ₩1,434 | ₩1,487 | +2.78% | 15.8만 |
| 2026.10.07 | ₩1,461 | ₩1,635 | ₩1,407 | ₩1,447 | -0.92% | 57.4만 |
| 2026.10.06 | ₩1,394 | ₩1,688 | ₩1,382 | ₩1,514 | +8.65% | 174만 |
| 2026.10.05 | ₩1,420 | ₩1,447 | ₩1,394 | ₩1,407 | -0.94% | 20.3만 |
| 2026.10.02 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,474 | 0.00% | 28.1만 |
| 2026.10.01 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,487 | +1.83% | 28.9만 |
| 2026.09.30 | ₩1,528 | ₩1,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,461 |
| -4.39% |
| 20.7만 |
| 2026.09.29 | ₩1,487 | ₩1,528 | ₩1,434 | ₩1,487 | 0.00% | 30.3만 |
|---|
| 2026.09.28 | ₩1,568 | ₩1,608 | ₩1,420 | ₩1,595 | +1.71% | 63.8만 |
|---|
| 2026.09.25 | ₩1,648 | ₩1,742 | ₩1,447 | ₩1,568 | -4.88% | 240.6만 |
|---|
| 2026.09.24 | ₩1,273 | ₩2,332 | ₩1,246 | ₩1,930 | +51.58% | 4526.4만 |
|---|
| 2026.09.23 | ₩1,367 | ₩1,367 | ₩1,260 | ₩1,260 | -7.84% | 39.9만 |
|---|
| 2026.09.22 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,407 | -1.87% | 17.6만 |
|---|
| 2026.09.21 | ₩1,434 | ₩1,487 | ₩1,434 | ₩1,447 | +0.93% | 14.5만 |
|---|
| 2026.09.18 | ₩1,434 | ₩1,514 | ₩1,420 | ₩1,434 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩1,501 | ₩1,541 | ₩1,407 | ₩1,434 | -4.46% | 36.2만 |
|---|
| 2026.09.16 | ₩1,554 | ₩1,568 | ₩1,447 | ₩1,541 | -0.86% | 52만 |
|---|
| 2026.09.15 | ₩1,528 | ₩1,588 | ₩1,490 | ₩1,528 | 0.00% | 120.1만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,635 | ₩1,514 | ₩1,541 | -4.17% | 27.4만 |
|---|
| 2026.09.11 | ₩1,635 | ₩1,635 | ₩1,568 | ₩1,581 | -3.28% | 28.4만 |
|---|
| 2026.09.10 | ₩1,729 | ₩1,836 | ₩1,595 | ₩1,662 | -3.88% | 111.5만 |
|---|
| 2026.09.09 | ₩1,702 | ₩1,782 | ₩1,635 | ₩1,635 | -3.94% | 33.2만 |
|---|
| 2026.09.08 | ₩1,635 | ₩1,755 | ₩1,621 | ₩1,662 | +1.64% | 32.3만 |
|---|
| 2026.09.04 | ₩1,621 | ₩1,662 | ₩1,581 | ₩1,608 | -0.83% | 16.6만 |
|---|
| 2026.09.03 | ₩1,635 | ₩1,663 | ₩1,595 | ₩1,635 | 0.00% | 24.3만 |
|---|
| 2026.09.02 | ₩1,729 | ₩1,796 | ₩1,635 | ₩1,662 | -3.88% | 42.5만 |
|---|
| 2026.09.01 | ₩1,702 | ₩1,809 | ₩1,675 | ₩1,742 | +2.36% | 32.6만 |
|---|
| 2026.08.31 | ₩1,702 | ₩1,769 | ₩1,675 | ₩1,755 | +3.15% | 15.8만 |
|---|
| 2026.08.28 | ₩1,715 | ₩1,755 | ₩1,675 | ₩1,702 | -0.78% | 20.6만 |
|---|
| 2026.08.27 | ₩1,755 | ₩1,796 | ₩1,715 | ₩1,769 | +0.76% | 23.6만 |
|---|
| 2026.08.26 | ₩1,769 | ₩1,822 | ₩1,715 | ₩1,809 | +2.27% | 27.4만 |
|---|
| 2026.08.25 | ₩1,749 | ₩1,809 | ₩1,742 | ₩1,796 | +2.68% | 41.1만 |
|---|
| 2026.08.24 | ₩1,635 | ₩1,849 | ₩1,581 | ₩1,782 | +9.02% | 128.4만 |
|---|
| 2026.08.21 | ₩1,729 | ₩1,796 | ₩1,621 | ₩1,635 | -5.43% | 405.2만 |
|---|
| 2026.08.20 | ₩1,863 | ₩1,896 | ₩1,474 | ₩1,702 | -8.63% | 123.8만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,010 | ₩1,849 | ₩1,863 | -7.33% | 67만 |
|---|
| 2026.08.18 | ₩2,090 | ₩2,131 | ₩2,010 | ₩2,010 | -3.85% | 42.5만 |
|---|
| 2026.08.17 | ₩2,345 | ₩2,479 | ₩2,090 | ₩2,090 | -10.86% | 107.6만 |
|---|
| 2026.08.14 | ₩2,077 | ₩2,506 | ₩2,023 | ₩2,358 | +13.55% | 155.5만 |
|---|
| 2026.08.13 | ₩2,064 | ₩2,171 | ₩2,010 | ₩2,117 | +2.60% | 107.2만 |
|---|
| 2026.08.12 | ₩1,863 | ₩2,318 | ₩1,809 | ₩2,144 | +15.11% | 226.7만 |
|---|
| 2026.08.11 | ₩2,010 | ₩2,077 | ₩1,903 | ₩1,930 | -4.00% | 213.9만 |
|---|
| 2026.08.10 | ₩2,198 | ₩2,278 | ₩2,171 | ₩2,211 | +0.61% | 58.1만 |
|---|
| 2026.08.07 | ₩2,345 | ₩2,412 | ₩2,251 | ₩2,278 | -2.86% | 74.8만 |
|---|
| 2026.08.06 | ₩2,358 | ₩2,586 | ₩2,332 | ₩2,479 | +5.11% | 71.6만 |
|---|
| 2026.08.05 | ₩2,291 | ₩2,600 | ₩2,291 | ₩2,533 | +10.53% | 116만 |
|---|
| 2026.08.04 | ₩2,573 | ₩2,640 | ₩2,211 | ₩2,278 | -11.46% | 209.5만 |
|---|
| 2026.08.03 | ₩2,613 | ₩2,807 | ₩2,506 | ₩2,640 | +1.03% | 107.3만 |
|---|
| 2026.07.31 | ₩2,854 | ₩3,082 | ₩2,412 | ₩2,586 | -9.39% | 528.8만 |
|---|
| 2026.07.30 | ₩3,993 | ₩4,020 | ₩2,747 | ₩2,747 | -31.21% | 1592.5만 |
|---|
| 2026.07.29 | ₩2,988 | ₩3,721 | ₩2,827 | ₩3,256 | +8.97% | 825.8만 |
|---|
| 2026.07.28 | ₩3,296 | ₩3,444 | ₩2,184 | ₩2,935 | -10.98% | 494.2만 |
|---|
| 2026.07.27 | ₩4,476 | ₩7,183 | ₩3,122 | ₩3,377 | -24.55% | 1351.3만 |
|---|
| 2026.07.24 | ₩1,648 | ₩16,080 | ₩1,568 | ₩12,422 | +653.66% | 6707.7만 |
|---|
| 2026.07.23 | ₩1,715 | ₩1,916 | ₩1,581 | ₩1,769 | +3.13% | 116.2만 |
|---|
| 2026.07.22 | ₩1,876 | ₩1,983 | ₩1,615 | ₩1,755 | -6.43% | 160.8만 |
|---|
| 2026.07.21 | ₩2,090 | ₩2,211 | ₩1,836 | ₩1,930 | -7.69% | 86.5만 |
|---|
| 2026.07.20 | ₩2,238 | ₩2,278 | ₩1,903 | ₩2,251 | +0.60% | 190.7만 |
|---|
| 2026.07.17 | ₩4,188 | ₩4,462 | ₩2,479 | ₩2,573 | -38.56% | 3189.1만 |
|---|
| 2026.07.16 | ₩2,841 | ₩5,896 | ₩2,720 | ₩4,797 | +68.87% | 5763만 |
|---|
| 2026.07.15 | ₩3,042 | ₩3,243 | ₩2,506 | ₩2,854 | -6.17% | 27.9만 |
|---|
| 2026.07.14 | ₩5,025 | ₩5,190 | ₩2,841 | ₩2,988 | -40.53% | 58.9만 |
|---|
| 2026.07.13 | ₩4,569 | ₩5,146 | ₩4,476 | ₩4,992 | +9.24% | 19만 |
|---|
| 2026.07.10 | ₩4,784 | ₩4,824 | ₩4,422 | ₩4,516 | -5.60% | 7만 |
|---|
| 2026.07.09 | ₩5,226 | ₩5,347 | ₩4,757 | ₩4,837 | -7.44% | 31.4만 |
|---|
| 2026.07.08 | ₩5,615 | ₩6,137 | ₩5,092 | ₩5,333 | -5.01% | 39.4만 |
|---|
| 2026.07.07 | ₩5,775 | ₩6,003 | ₩5,373 | ₩5,440 | -5.80% | 11.9만 |
|---|
| 2026.07.06 | ₩5,601 | ₩6,104 | ₩5,360 | ₩5,655 | +0.96% | 20만 |
|---|
| 2026.07.02 | ₩5,347 | ₩6,017 | ₩5,266 | ₩5,883 | +10.03% | 33.5만 |
|---|
| 2026.07.01 | ₩5,038 | ₩5,615 | ₩4,906 | ₩5,548 | +10.11% | 12만 |
|---|
| 2026.06.30 | ₩5,869 | ₩5,896 | ₩5,005 | ₩5,105 | -13.01% | 34.9만 |
|---|
| 2026.06.29 | ₩5,655 | ₩6,124 | ₩5,561 | ₩5,842 | +3.32% | 39.3만 |
|---|
| 2026.06.26 | ₩5,159 | ₩5,836 | ₩5,146 | ₩5,722 | +10.91% | 28.2만 |
|---|
| 2026.06.25 | ₩5,092 | ₩5,749 | ₩4,837 | ₩5,427 | +6.58% | 84.3만 |
|---|
| 2026.06.24 | ₩4,958 | ₩5,487 | ₩4,556 | ₩4,931 | -0.54% | 53.2만 |
|---|
| 2026.06.23 | ₩6,888 | ₩7,116 | ₩4,047 | ₩4,717 | -31.52% | 80.2만 |
|---|
| 2026.06.22 | ₩7,799 | ₩8,683 | ₩6,700 | ₩6,821 | -12.54% | 48.4만 |
|---|
| 2026.06.18 | ₩7,665 | ₩8,040 | ₩7,049 | ₩7,812 | +1.92% | 10.8만 |
|---|
| 2026.06.17 | ₩7,223 | ₩8,308 | ₩7,022 | ₩7,812 | +8.16% | 11.6만 |
|---|
| 2026.06.16 | ₩7,357 | ₩7,638 | ₩6,231 | ₩7,370 | +0.18% | 36.1만 |
|---|
| 2026.06.15 | ₩10,680 | ₩11,055 | ₩7,638 | ₩7,786 | -27.10% | 42.9만 |
|---|
| 2026.06.12 | ₩12,355 | ₩12,730 | ₩10,200 | ₩10,345 | -16.27% | 72.3만 |
|---|
| 2026.06.11 | ₩9,956 | ₩11,658 | ₩9,045 | ₩10,881 | +9.29% | 89.4만 |
|---|
| 2026.06.10 | ₩8,683 | ₩10,573 | ₩7,276 | ₩10,157 | +16.98% | 127.9만 |
|---|
| 2026.06.09 | ₩8,040 | ₩11,122 | ₩5,896 | ₩7,571 | -5.83% | 299.7만 |
|---|
| 2026.06.08 | ₩5,762 | ₩7,598 | ₩5,628 | ₩6,874 | +19.30% | 180.4만 |
|---|
| 2026.06.05 | ₩5,588 | ₩11,792 | ₩3,698 | ₩6,606 | +18.23% | 1000.4만 |
|---|
| 2026.06.04 | ₩4,476 | ₩6,419 | ₩4,476 | ₩5,682 | +26.95% | 311.8만 |
|---|
| 2026.06.03 | ₩2,573 | ₩5,226 | ₩2,573 | ₩4,837 | +88.02% | 2718.5만 |
|---|
| 2026.06.02 | ₩1,608 | ₩2,881 | ₩1,534 | ₩2,546 | +58.33% | 3300.1만 |
|---|
| 2026.06.01 | ₩1,253 | ₩1,340 | ₩1,253 | ₩1,307 | +4.28% | 14.1만 |
|---|
| 2026.05.29 | ₩1,248 | ₩1,286 | ₩1,229 | ₩1,286 | +3.11% | 6.8만 |
|---|
| 2026.05.28 | ₩1,270 | ₩1,286 | ₩1,167 | ₩1,286 | +1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩1,300 | ₩1,320 | ₩1,190 | ₩1,273 | -2.06% | 21.3만 |
|---|
| 2026.05.26 | ₩1,380 | ₩1,420 | ₩1,235 | ₩1,333 | -3.40% | 27.3만 |
|---|
| 2026.05.22 | ₩1,420 | ₩1,473 | ₩1,367 | ₩1,407 | -0.94% | 32만 |
|---|
| 2026.05.21 | ₩1,662 | ₩1,662 | ₩1,406 | ₩1,474 | -11.29% | 53.1만 |
|---|
| 2026.05.20 | ₩1,662 | ₩1,762 | ₩1,474 | ₩1,715 | +3.23% | 34.7만 |
|---|
| 2026.05.19 | ₩1,487 | ₩1,836 | ₩1,447 | ₩1,809 | +21.62% | 106.5만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,621 | ₩1,254 | ₩1,581 | +24.08% | 97.8만 |
|---|
| 2026.05.15 | ₩1,380 | ₩1,568 | ₩1,266 | ₩1,501 | +8.74% | 349.4만 |
|---|
| 2026.05.14 | ₩1,997 | ₩2,131 | ₩1,072 | ₩1,179 | -40.94% | 659만 |
|---|
| 2026.05.13 | ₩2,613 | ₩3,256 | ₩2,586 | ₩3,162 | +21.03% | 1067만 |
|---|
| 2026.05.12 | ₩1,461 | ₩2,814 | ₩1,434 | ₩2,720 | +86.24% | 1483.8만 |
|---|
| 2026.05.11 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,487 | +6.73% | 4.4만 |
|---|
| 2026.05.08 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,447 | +2.86% | 2만 |
|---|
| 2026.05.07 | ₩1,325 | ₩1,474 | ₩1,325 | ₩1,434 | +8.19% | 11만 |
|---|
| 2026.05.06 | ₩1,260 | ₩1,461 | ₩1,219 | ₩1,407 | +11.70% | 11.3만 |
|---|
| 2026.05.05 | ₩1,300 | ₩1,327 | ₩1,214 | ₩1,300 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩1,407 | ₩1,514 | ₩1,112 | ₩1,277 | -9.24% | 185.4만 |
|---|
| 2026.05.01 | ₩1,099 | ₩1,715 | ₩1,099 | ₩1,554 | +41.46% | 2590.9만 |
|---|
| 2026.04.30 | ₩1,206 | ₩1,273 | ₩1,108 | ₩1,108 | -8.11% | 26.9만 |
|---|
| 2026.04.29 | ₩1,126 | ₩1,206 | ₩1,085 | ₩1,085 | -3.57% | 5.2만 |
|---|
| 2026.04.28 | ₩1,126 | ₩1,206 | ₩1,112 | ₩1,119 | -0.60% | 4.9만 |
|---|
| 2026.04.27 | ₩1,171 | ₩1,219 | ₩1,112 | ₩1,114 | -4.92% | 4만 |
|---|
| 2026.04.24 | ₩1,143 | ₩1,246 | ₩1,099 | ₩1,162 | +1.64% | 10.6만 |
|---|
| 2026.04.23 | ₩1,191 | ₩1,197 | ₩1,059 | ₩1,114 | -6.52% | 9만 |
|---|
| 2026.04.22 | ₩1,286 | ₩1,327 | ₩1,179 | ₩1,179 | -8.33% | 15만 |
|---|
| 2026.04.21 | ₩1,246 | ₩1,420 | ₩1,219 | ₩1,302 | +4.52% | 26.5만 |
|---|
| 2026.04.20 | ₩1,292 | ₩1,327 | ₩1,206 | ₩1,254 | -2.90% | 17만 |
|---|
| 2026.04.17 | ₩1,213 | ₩1,286 | ₩1,213 | ₩1,265 | +4.31% | 4.1만 |
|---|
| 2026.04.16 | ₩1,233 | ₩1,292 | ₩1,178 | ₩1,292 | +4.78% | 4.2만 |
|---|
| 2026.04.15 | ₩1,201 | ₩1,273 | ₩1,139 | ₩1,257 | +4.69% | 21.2만 |
|---|
| 2026.04.14 | ₩1,461 | ₩1,494 | ₩1,032 | ₩1,093 | -25.14% | 38.5만 |
|---|
| 2026.04.13 | ₩1,514 | ₩1,666 | ₩1,461 | ₩1,501 | -0.88% | 25.9만 |
|---|
| 2026.04.10 | ₩1,380 | ₩1,970 | ₩1,327 | ₩1,487 | +7.77% | 247.5만 |
|---|
| 2026.04.09 | ₩1,387 | ₩1,434 | ₩1,353 | ₩1,407 | +1.45% | 7.1만 |
|---|
| 2026.04.08 | ₩1,487 | ₩1,514 | ₩1,355 | ₩1,380 | -7.21% | 9.6만 |
|---|
| 2026.04.07 | ₩1,568 | ₩1,722 | ₩1,501 | ₩1,514 | -3.42% | 16만 |
|---|
| 2026.04.06 | ₩1,796 | ₩1,801 | ₩1,487 | ₩1,595 | -11.19% | 21.2만 |
|---|
| 2026.04.02 | ₩1,742 | ₩2,305 | ₩1,099 | ₩1,742 | 0.00% | 411.2만 |
|---|
| 2026.04.01 | ₩1,340 | ₩1,889 | ₩1,316 | ₩1,635 | +22.00% | 385.4만 |
|---|
| 2026.03.31 | ₩1,313 | ₩1,367 | ₩1,289 | ₩1,340 | +2.04% | 34.5만 |
|---|
| 2026.03.30 | ₩1,288 | ₩1,353 | ₩1,167 | ₩1,340 | +4.06% | 54.6만 |
|---|
| 2026.03.27 | ₩1,286 | ₩1,367 | ₩1,248 | ₩1,353 | +5.21% | 50.9만 |
|---|
| 2026.03.26 | ₩1,332 | ₩1,353 | ₩1,294 | ₩1,353 | +1.61% | 48.2만 |
|---|
| 2026.03.25 | ₩1,327 | ₩1,353 | ₩1,281 | ₩1,340 | +1.01% | 52만 |
|---|
| 2026.03.24 | ₩1,300 | ₩1,367 | ₩1,272 | ₩1,353 | +4.12% | 13.5만 |
|---|
| 2026.03.23 | ₩1,313 | ₩1,367 | ₩1,139 | ₩1,367 | +4.08% | 72.4만 |
|---|
| 2026.03.20 | ₩1,313 | ₩1,392 | ₩1,288 | ₩1,367 | +4.08% | 27.8만 |
|---|
| 2026.03.19 | ₩1,336 | ₩1,394 | ₩1,206 | ₩1,340 | +0.30% | 63.3만 |
|---|
| 2026.03.18 | ₩1,367 | ₩1,541 | ₩1,206 | ₩1,367 | 0.00% | 109.4만 |
|---|
| 2026.03.17 | ₩1,152 | ₩1,367 | ₩1,152 | ₩1,367 | +18.60% | 57.5만 |
|---|
| 2026.03.16 | ₩1,152 | ₩1,434 | ₩1,072 | ₩1,367 | +18.60% | 232.9만 |
|---|
| 2026.03.13 | ₩1,005 | ₩1,380 | ₩961 | ₩1,340 | +33.33% | 549만 |
|---|
| 2026.03.12 | ₩1,138 | ₩1,233 | ₩943 | ₩1,049 | -7.77% | 228.7만 |
|---|
| 2026.03.11 | ₩1,047 | ₩1,091 | ₩1,018 | ₩1,036 | -1.02% | 66.9만 |
|---|
| 2026.03.10 | ₩965 | ₩1,257 | ₩817 | ₩1,059 | +9.72% | 209만 |
|---|
| 2026.03.09 | ₩1,246 | ₩1,353 | ₩978 | ₩1,018 | -18.28% | 237만 |
|---|
| 2026.03.06 | ₩1,528 | ₩1,608 | ₩1,072 | ₩1,264 | -17.28% | 806.3만 |
|---|
| 2026.03.05 | ₩914 | ₩1,729 | ₩871 | ₩1,340 | +46.63% | 5377.4만 |
|---|
| 2026.03.04 | ₩1,168 | ₩1,168 | ₩645 | ₩827 | -29.24% | 349.2만 |
|---|
| 2026.03.03 | ₩1,481 | ₩1,849 | ₩1,246 | ₩1,420 | -4.07% | 2375.6만 |
|---|
| 2026.03.02 | ₩675 | ₩1,541 | ₩618 | ₩1,420 | +110.32% | 1.8억 |
|---|
| 2026.02.27 | ₩556 | ₩588 | ₩513 | ₩570 | +2.41% | 5.9만 |
|---|
| 2026.02.26 | ₩484 | ₩568 | ₩482 | ₩523 | +8.03% | 7만 |
|---|
| 2026.02.25 | ₩457 | ₩477 | ₩456 | ₩477 | +4.40% | 7.5천 |
|---|
| 2026.02.24 | ₩466 | ₩477 | ₩444 | ₩477 | +2.30% | 3.2만 |
|---|
| 2026.02.23 | ₩505 | ₩507 | ₩461 | ₩468 | -7.43% | 2.7만 |
|---|
| 2026.02.20 | ₩509 | ₩523 | ₩482 | ₩507 | -0.53% | 2.4만 |
|---|
| 2026.02.19 | ₩501 | ₩523 | ₩442 | ₩485 | -3.21% | 11.2만 |
|---|
| 2026.02.18 | ₩494 | ₩494 | ₩449 | ₩464 | -6.23% | 6.4천 |
|---|
| 2026.02.17 | ₩468 | ₩517 | ₩442 | ₩473 | +1.15% | 8.3천 |
|---|
| 2026.02.13 | ₩444 | ₩456 | ₩442 | ₩442 | -0.30% | 6.9천 |
|---|
| 2026.02.12 | ₩456 | ₩492 | ₩442 | ₩452 | -0.88% | 3.4만 |
|---|
| 2026.02.11 | ₩461 | ₩469 | ₩442 | ₩468 | +1.45% | 3.1만 |
|---|
| 2026.02.10 | ₩454 | ₩454 | ₩409 | ₩453 | -0.29% | 1.5만 |
|---|
| 2026.02.09 | ₩414 | ₩449 | ₩402 | ₩411 | -0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩403 | ₩456 | ₩390 | ₩414 | +2.66% | 5.3만 |
|---|
| 2026.02.05 | ₩450 | ₩450 | ₩389 | ₩389 | -13.69% | 6.8만 |
|---|
| 2026.02.04 | ₩482 | ₩511 | ₩444 | ₩445 | -7.78% | 3.7만 |
|---|
| 2026.02.03 | ₩568 | ₩568 | ₩509 | ₩509 | -10.38% | 2만 |
|---|
| 2026.02.02 | ₩590 | ₩590 | ₩536 | ₩547 | -7.27% | 4.8만 |
|---|
| 2026.01.30 | ₩532 | ₩576 | ₩488 | ₩540 | +1.51% | 13.5만 |
|---|
| 2026.01.29 | ₩545 | ₩570 | ₩508 | ₩549 | +0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩469 | ₩576 | ₩456 | ₩545 | +16.29% | 10.4만 |
|---|
| 2026.01.27 | ₩509 | ₩509 | ₩469 | ₩469 | -7.89% | 3.7만 |
|---|
| 2026.01.26 | ₩505 | ₩529 | ₩482 | ₩482 | -4.51% | 4.7만 |
|---|
| 2026.01.23 | ₩520 | ₩520 | ₩469 | ₩488 | -6.19% | 1.2만 |
|---|
| 2026.01.22 | ₩477 | ₩508 | ₩472 | ₩505 | +5.90% | 4.3만 |
|---|
| 2026.01.21 | ₩469 | ₩508 | ₩465 | ₩496 | +5.71% | 3.4만 |
|---|
| 2026.01.20 | ₩516 | ₩516 | ₩469 | ₩481 | -6.75% | 4.9만 |
|---|
| 2026.01.16 | ₩528 | ₩535 | ₩498 | ₩535 | +1.27% | 17.2만 |
|---|
| 2026.01.15 | ₩496 | ₩536 | ₩496 | ₩523 | +5.41% | 1.1만 |
|---|
| 2026.01.14 | ₩509 | ₩556 | ₩481 | ₩536 | +5.26% | 3.3만 |
|---|
| 2026.01.13 | ₩564 | ₩564 | ₩415 | ₩521 | -7.60% | 6.3만 |
|---|
| 2026.01.12 | ₩598 | ₩599 | ₩536 | ₩578 | -3.36% | 3.1만 |
|---|
| 2026.01.09 | ₩563 | ₩576 | ₩561 | ₩563 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩590 | ₩596 | ₩537 | ₩561 | -4.77% | 2.6만 |
|---|
| 2026.01.07 | ₩549 | ₩590 | ₩549 | ₩590 | +7.32% | 3.4만 |
|---|
| 2026.01.06 | ₩540 | ₩557 | ₩537 | ₩537 | -0.50% | 1.6만 |
|---|
| 2026.01.05 | ₩568 | ₩568 | ₩536 | ₩557 | -1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩544 | ₩576 | ₩529 | ₩529 | -2.71% | 1.4만 |
|---|
| 2025.12.31 | ₩509 | ₩549 | ₩484 | ₩535 | +5.00% | 4.3만 |
|---|
| 2025.12.30 | ₩482 | ₩541 | ₩456 | ₩503 | +4.17% | 15.6만 |
|---|
| 2025.12.29 | ₩469 | ₩513 | ₩469 | ₩490 | +4.57% | 4.1만 |
|---|
| 2025.12.26 | ₩528 | ₩537 | ₩474 | ₩511 | -3.30% | 4.3만 |
|---|
| 2025.12.24 | ₩549 | ₩549 | ₩456 | ₩529 | -3.66% | 11.6만 |
|---|
| 2025.12.23 | ₩469 | ₩563 | ₩456 | ₩545 | +16.29% | 18.1만 |
|---|
| 2025.12.22 | ₩497 | ₩509 | ₩456 | ₩456 | -8.36% | 13.4만 |
|---|
| 2025.12.19 | ₩494 | ₩529 | ₩482 | ₩511 | +3.25% | 2.8만 |
|---|
| 2025.12.18 | ₩525 | ₩536 | ₩489 | ₩494 | -5.87% | 5만 |
|---|
| 2025.12.17 | ₩564 | ₩564 | ₩402 | ₩536 | -4.99% | 6.1만 |
|---|
| 2025.12.16 | ₩545 | ₩610 | ₩545 | ₩610 | +11.79% | 6.5만 |
|---|
| 2025.12.15 | ₩557 | ₩616 | ₩536 | ₩616 | +10.58% | 2.8만 |
|---|
| 2025.12.12 | ₩600 | ₩635 | ₩556 | ₩635 | +5.80% | 4만 |
|---|
| 2025.12.11 | ₩626 | ₩626 | ₩575 | ₩614 | -1.93% | 2.8만 |
|---|
| 2025.12.10 | ₩560 | ₩620 | ₩552 | ₩619 | +10.53% | 3.1만 |
|---|
| 2025.12.09 | ₩578 | ₩578 | ₩552 | ₩556 | -3.71% | 4.3만 |
|---|
| 2025.12.08 | ₩630 | ₩631 | ₩563 | ₩578 | -8.30% | 6.7만 |
|---|
| 2025.12.05 | ₩590 | ₩641 | ₩590 | ₩631 | +7.05% | 3.2만 |
|---|
| 2025.12.04 | ₩616 | ₩616 | ₩590 | ₩616 | 0.00% | 4.7만 |
|---|
| 2025.12.03 | ₩623 | ₩627 | ₩603 | ₩612 | -1.72% | 3.1만 |
|---|
| 2025.12.02 | ₩643 | ₩643 | ₩616 | ₩623 | -3.12% | 1만 |
|---|
| 2025.12.01 | ₩643 | ₩670 | ₩619 | ₩642 | -0.21% | 3.3만 |
|---|
| 2025.11.28 | ₩654 | ₩657 | ₩634 | ₩634 | -3.07% | 6.1천 |
|---|
| 2025.11.26 | ₩647 | ₩662 | ₩630 | ₩657 | +1.45% | 1.5만 |
|---|
| 2025.11.25 | ₩620 | ₩662 | ₩610 | ₩649 | +4.54% | 2.7만 |
|---|
| 2025.11.24 | ₩614 | ₩657 | ₩603 | ₩634 | +3.28% | 2.8만 |
|---|
| 2025.11.21 | ₩603 | ₩616 | ₩567 | ₩614 | +1.78% | 6.6만 |
|---|
| 2025.11.20 | ₩675 | ₩677 | ₩604 | ₩623 | -7.74% | 3.2만 |
|---|
| 2025.11.19 | ₩670 | ₩681 | ₩643 | ₩659 | -1.60% | 3.8만 |
|---|
| 2025.11.18 | ₩710 | ₩710 | ₩657 | ₩670 | -5.66% | 7.6만 |
|---|
| 2025.11.17 | ₩702 | ₩722 | ₩683 | ₩697 | -0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩724 | ₩737 | ₩697 | ₩724 | 0.00% | 3.5만 |
|---|
| 2025.11.13 | ₩771 | ₩784 | ₩732 | ₩741 | -3.83% | 9.4만 |
|---|
| 2025.11.12 | ₩764 | ₩805 | ₩740 | ₩765 | +0.18% | 2.8만 |
|---|
| 2025.11.11 | ₩766 | ₩803 | ₩750 | ₩803 | +4.72% | 2.3만 |
|---|
| 2025.11.10 | ₩797 | ₩831 | ₩754 | ₩789 | -1.01% | 22.3만 |
|---|
| 2025.11.07 | ₩864 | ₩864 | ₩777 | ₩797 | -7.75% | 12만 |
|---|
| 2025.11.06 | ₩902 | ₩935 | ₩860 | ₩874 | -3.12% | 7.8만 |
|---|
| 2025.11.05 | ₩884 | ₩972 | ₩863 | ₩899 | +1.67% | 10.5만 |
|---|
| 2025.11.04 | ₩926 | ₩951 | ₩911 | ₩931 | +0.58% | 5.4만 |
|---|
| 2025.11.03 | ₩1,010 | ₩1,010 | ₩951 | ₩996 | -1.46% | 5.2만 |
|---|
| 2025.10.31 | ₩992 | ₩1,005 | ₩915 | ₩946 | -4.59% | 16.5만 |
|---|
| 2025.10.30 | ₩978 | ₩1,045 | ₩973 | ₩1,026 | +4.93% | 9.5만 |
|---|
| 2025.10.29 | ₩992 | ₩1,049 | ₩972 | ₩1,028 | +3.65% | 12.4만 |
|---|
| 2025.10.28 | ₩1,005 | ₩1,014 | ₩965 | ₩994 | -1.07% | 9.3만 |
|---|
| 2025.10.27 | ₩981 | ₩1,005 | ₩941 | ₩996 | +1.50% | 14.9만 |
|---|
| 2025.10.24 | ₩1,025 | ₩1,045 | ₩980 | ₩994 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩1,072 | ₩1,092 | ₩1,018 | ₩1,060 | -1.13% | 81.7만 |
|---|
| 2025.10.22 | ₩1,032 | ₩1,032 | ₩972 | ₩1,016 | -1.56% | 15.9만 |
|---|
| 2025.10.21 | ₩1,025 | ₩1,025 | ₩1,008 | ₩1,018 | -0.65% | 9.6만 |
|---|
| 2025.10.20 | ₩1,061 | ₩1,061 | ₩1,018 | ₩1,045 | -1.52% | 6.9만 |
|---|
| 2025.10.17 | ₩1,018 | ₩1,059 | ₩1,005 | ₩1,043 | +2.37% | 8.7만 |
|---|
| 2025.10.16 | ₩1,079 | ₩1,079 | ₩1,018 | ₩1,018 | -5.59% | 16.1만 |
|---|
| 2025.10.15 | ₩1,040 | ₩1,084 | ₩1,040 | ₩1,084 | +4.25% | 17.2만 |
|---|
| 2025.10.14 | ₩1,032 | ₩1,139 | ₩1,005 | ₩1,072 | +3.90% | 55.2만 |
|---|
| 2025.10.13 | ₩1,095 | ₩1,132 | ₩958 | ₩1,119 | +2.20% | 410.2만 |
|---|
| 2025.10.10 | ₩1,085 | ₩1,177 | ₩1,065 | ₩1,065 | -1.85% | 32.1만 |
|---|