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 | ₩1,470 | ₩1,589 | ₩1,403 | ₩1,443 | -1.82% | 50.5만 |
| 2026.10.08 | ₩1,443 | ₩1,510 | ₩1,430 | ₩1,483 | +2.78% | 15.8만 |
| 2026.10.07 | ₩1,456 | ₩1,630 | ₩1,403 | ₩1,443 | -0.92% | 57.4만 |
| 2026.10.06 | ₩1,390 | ₩1,683 | ₩1,378 | ₩1,510 | +8.65% | 174만 |
| 2026.10.05 | ₩1,416 | ₩1,443 | ₩1,390 | ₩1,403 | -0.94% | 20.3만 |
| 2026.10.02 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,470 | 0.00% | 28.1만 |
| 2026.10.01 | ₩1,456 | ₩1,510 | ₩1,430 | ₩1,483 | +1.83% | 28.9만 |
| 2026.09.30 | ₩1,523 | ₩1,523 | ₩1,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,456 |
| -4.39% |
| 20.7만 |
| 2026.09.29 | ₩1,483 | ₩1,523 | ₩1,430 | ₩1,483 | 0.00% | 30.3만 |
|---|
| 2026.09.28 | ₩1,563 | ₩1,603 | ₩1,416 | ₩1,590 | +1.71% | 63.8만 |
|---|
| 2026.09.25 | ₩1,643 | ₩1,737 | ₩1,443 | ₩1,563 | -4.88% | 240.6만 |
|---|
| 2026.09.24 | ₩1,269 | ₩2,325 | ₩1,243 | ₩1,924 | +51.58% | 4526.4만 |
|---|
| 2026.09.23 | ₩1,363 | ₩1,363 | ₩1,256 | ₩1,256 | -7.84% | 39.9만 |
|---|
| 2026.09.22 | ₩1,430 | ₩1,443 | ₩1,376 | ₩1,403 | -1.87% | 17.6만 |
|---|
| 2026.09.21 | ₩1,430 | ₩1,483 | ₩1,430 | ₩1,443 | +0.93% | 14.5만 |
|---|
| 2026.09.18 | ₩1,430 | ₩1,510 | ₩1,416 | ₩1,430 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩1,496 | ₩1,537 | ₩1,403 | ₩1,430 | -4.46% | 36.2만 |
|---|
| 2026.09.16 | ₩1,550 | ₩1,563 | ₩1,443 | ₩1,537 | -0.86% | 52만 |
|---|
| 2026.09.15 | ₩1,523 | ₩1,583 | ₩1,486 | ₩1,523 | 0.00% | 120.1만 |
|---|
| 2026.09.14 | ₩1,603 | ₩1,630 | ₩1,510 | ₩1,537 | -4.17% | 27.4만 |
|---|
| 2026.09.11 | ₩1,630 | ₩1,630 | ₩1,563 | ₩1,577 | -3.28% | 28.4만 |
|---|
| 2026.09.10 | ₩1,724 | ₩1,830 | ₩1,590 | ₩1,657 | -3.88% | 111.5만 |
|---|
| 2026.09.09 | ₩1,697 | ₩1,777 | ₩1,630 | ₩1,630 | -3.94% | 33.2만 |
|---|
| 2026.09.08 | ₩1,630 | ₩1,750 | ₩1,617 | ₩1,657 | +1.64% | 32.3만 |
|---|
| 2026.09.04 | ₩1,617 | ₩1,657 | ₩1,577 | ₩1,603 | -0.83% | 16.6만 |
|---|
| 2026.09.03 | ₩1,630 | ₩1,658 | ₩1,590 | ₩1,630 | 0.00% | 24.3만 |
|---|
| 2026.09.02 | ₩1,724 | ₩1,790 | ₩1,630 | ₩1,657 | -3.88% | 42.5만 |
|---|
| 2026.09.01 | ₩1,697 | ₩1,804 | ₩1,670 | ₩1,737 | +2.36% | 32.6만 |
|---|
| 2026.08.31 | ₩1,697 | ₩1,764 | ₩1,670 | ₩1,750 | +3.15% | 15.8만 |
|---|
| 2026.08.28 | ₩1,710 | ₩1,750 | ₩1,670 | ₩1,697 | -0.78% | 20.6만 |
|---|
| 2026.08.27 | ₩1,750 | ₩1,790 | ₩1,710 | ₩1,764 | +0.76% | 23.6만 |
|---|
| 2026.08.26 | ₩1,764 | ₩1,817 | ₩1,710 | ₩1,804 | +2.27% | 27.4만 |
|---|
| 2026.08.25 | ₩1,744 | ₩1,804 | ₩1,737 | ₩1,790 | +2.68% | 41.1만 |
|---|
| 2026.08.24 | ₩1,630 | ₩1,844 | ₩1,577 | ₩1,777 | +9.02% | 128.4만 |
|---|
| 2026.08.21 | ₩1,724 | ₩1,790 | ₩1,617 | ₩1,630 | -5.43% | 405.2만 |
|---|
| 2026.08.20 | ₩1,857 | ₩1,891 | ₩1,470 | ₩1,697 | -8.63% | 123.8만 |
|---|
| 2026.08.19 | ₩2,004 | ₩2,004 | ₩1,844 | ₩1,857 | -7.33% | 67만 |
|---|
| 2026.08.18 | ₩2,084 | ₩2,124 | ₩2,004 | ₩2,004 | -3.85% | 42.5만 |
|---|
| 2026.08.17 | ₩2,338 | ₩2,472 | ₩2,084 | ₩2,084 | -10.86% | 107.6만 |
|---|
| 2026.08.14 | ₩2,071 | ₩2,499 | ₩2,018 | ₩2,352 | +13.55% | 155.5만 |
|---|
| 2026.08.13 | ₩2,058 | ₩2,164 | ₩2,004 | ₩2,111 | +2.60% | 107.2만 |
|---|
| 2026.08.12 | ₩1,857 | ₩2,311 | ₩1,804 | ₩2,138 | +15.11% | 226.7만 |
|---|
| 2026.08.11 | ₩2,004 | ₩2,071 | ₩1,897 | ₩1,924 | -4.00% | 213.9만 |
|---|
| 2026.08.10 | ₩2,191 | ₩2,271 | ₩2,164 | ₩2,205 | +0.61% | 58.1만 |
|---|
| 2026.08.07 | ₩2,338 | ₩2,405 | ₩2,245 | ₩2,271 | -2.86% | 74.8만 |
|---|
| 2026.08.06 | ₩2,352 | ₩2,579 | ₩2,325 | ₩2,472 | +5.11% | 71.6만 |
|---|
| 2026.08.05 | ₩2,285 | ₩2,592 | ₩2,285 | ₩2,525 | +10.53% | 116만 |
|---|
| 2026.08.04 | ₩2,565 | ₩2,632 | ₩2,205 | ₩2,271 | -11.46% | 209.5만 |
|---|
| 2026.08.03 | ₩2,605 | ₩2,799 | ₩2,499 | ₩2,632 | +1.03% | 107.3만 |
|---|
| 2026.07.31 | ₩2,846 | ₩3,073 | ₩2,405 | ₩2,579 | -9.39% | 528.8만 |
|---|
| 2026.07.30 | ₩3,982 | ₩4,008 | ₩2,739 | ₩2,739 | -31.21% | 1592.5만 |
|---|
| 2026.07.29 | ₩2,980 | ₩3,710 | ₩2,819 | ₩3,247 | +8.97% | 825.8만 |
|---|
| 2026.07.28 | ₩3,287 | ₩3,434 | ₩2,178 | ₩2,926 | -10.98% | 494.2만 |
|---|
| 2026.07.27 | ₩4,463 | ₩7,162 | ₩3,113 | ₩3,367 | -24.55% | 1351.3만 |
|---|
| 2026.07.24 | ₩1,643 | ₩16,033 | ₩1,563 | ₩12,386 | +653.66% | 6707.7만 |
|---|
| 2026.07.23 | ₩1,710 | ₩1,911 | ₩1,577 | ₩1,764 | +3.13% | 116.2만 |
|---|
| 2026.07.22 | ₩1,871 | ₩1,977 | ₩1,610 | ₩1,750 | -6.43% | 160.8만 |
|---|
| 2026.07.21 | ₩2,084 | ₩2,205 | ₩1,830 | ₩1,924 | -7.69% | 86.5만 |
|---|
| 2026.07.20 | ₩2,231 | ₩2,271 | ₩1,897 | ₩2,245 | +0.60% | 190.7만 |
|---|
| 2026.07.17 | ₩4,175 | ₩4,449 | ₩2,472 | ₩2,565 | -38.56% | 3189.1만 |
|---|
| 2026.07.16 | ₩2,833 | ₩5,879 | ₩2,712 | ₩4,783 | +68.87% | 5763만 |
|---|
| 2026.07.15 | ₩3,033 | ₩3,233 | ₩2,499 | ₩2,846 | -6.17% | 27.9만 |
|---|
| 2026.07.14 | ₩5,010 | ₩5,175 | ₩2,833 | ₩2,980 | -40.53% | 58.9만 |
|---|
| 2026.07.13 | ₩4,556 | ₩5,131 | ₩4,463 | ₩4,977 | +9.24% | 19만 |
|---|
| 2026.07.10 | ₩4,770 | ₩4,810 | ₩4,409 | ₩4,503 | -5.60% | 7만 |
|---|
| 2026.07.09 | ₩5,211 | ₩5,331 | ₩4,743 | ₩4,823 | -7.44% | 31.4만 |
|---|
| 2026.07.08 | ₩5,598 | ₩6,119 | ₩5,077 | ₩5,318 | -5.01% | 39.4만 |
|---|
| 2026.07.07 | ₩5,759 | ₩5,986 | ₩5,358 | ₩5,425 | -5.80% | 11.9만 |
|---|
| 2026.07.06 | ₩5,585 | ₩6,086 | ₩5,344 | ₩5,638 | +0.96% | 20만 |
|---|
| 2026.07.02 | ₩5,331 | ₩5,999 | ₩5,251 | ₩5,866 | +10.03% | 33.5만 |
|---|
| 2026.07.01 | ₩5,024 | ₩5,598 | ₩4,891 | ₩5,531 | +10.11% | 12만 |
|---|
| 2026.06.30 | ₩5,852 | ₩5,879 | ₩4,990 | ₩5,091 | -13.01% | 34.9만 |
|---|
| 2026.06.29 | ₩5,638 | ₩6,106 | ₩5,545 | ₩5,825 | +3.32% | 39.3만 |
|---|
| 2026.06.26 | ₩5,144 | ₩5,819 | ₩5,131 | ₩5,705 | +10.91% | 28.2만 |
|---|
| 2026.06.25 | ₩5,077 | ₩5,732 | ₩4,823 | ₩5,411 | +6.58% | 84.3만 |
|---|
| 2026.06.24 | ₩4,944 | ₩5,471 | ₩4,543 | ₩4,917 | -0.54% | 53.2만 |
|---|
| 2026.06.23 | ₩6,868 | ₩7,095 | ₩4,035 | ₩4,703 | -31.52% | 80.2만 |
|---|
| 2026.06.22 | ₩7,776 | ₩8,658 | ₩6,681 | ₩6,801 | -12.54% | 48.4만 |
|---|
| 2026.06.18 | ₩7,643 | ₩8,017 | ₩7,028 | ₩7,790 | +1.92% | 10.8만 |
|---|
| 2026.06.17 | ₩7,202 | ₩8,284 | ₩7,001 | ₩7,790 | +8.16% | 11.6만 |
|---|
| 2026.06.16 | ₩7,335 | ₩7,616 | ₩6,213 | ₩7,349 | +0.18% | 36.1만 |
|---|
| 2026.06.15 | ₩10,649 | ₩11,023 | ₩7,616 | ₩7,763 | -27.10% | 42.9만 |
|---|
| 2026.06.12 | ₩12,319 | ₩12,693 | ₩10,170 | ₩10,315 | -16.27% | 72.3만 |
|---|
| 2026.06.11 | ₩9,927 | ₩11,624 | ₩9,019 | ₩10,849 | +9.29% | 89.4만 |
|---|
| 2026.06.10 | ₩8,658 | ₩10,542 | ₩7,255 | ₩10,128 | +16.98% | 127.9만 |
|---|
| 2026.06.09 | ₩8,017 | ₩11,090 | ₩5,879 | ₩7,549 | -5.83% | 299.7만 |
|---|
| 2026.06.08 | ₩5,745 | ₩7,576 | ₩5,612 | ₩6,854 | +19.30% | 180.4만 |
|---|
| 2026.06.05 | ₩5,572 | ₩11,758 | ₩3,688 | ₩6,587 | +18.23% | 1000.4만 |
|---|
| 2026.06.04 | ₩4,463 | ₩6,400 | ₩4,463 | ₩5,665 | +26.95% | 311.8만 |
|---|
| 2026.06.03 | ₩2,565 | ₩5,211 | ₩2,565 | ₩4,823 | +88.02% | 2718.5만 |
|---|
| 2026.06.02 | ₩1,603 | ₩2,873 | ₩1,530 | ₩2,539 | +58.33% | 3300.1만 |
|---|
| 2026.06.01 | ₩1,249 | ₩1,336 | ₩1,249 | ₩1,303 | +4.28% | 14.1만 |
|---|
| 2026.05.29 | ₩1,244 | ₩1,283 | ₩1,225 | ₩1,283 | +3.11% | 6.8만 |
|---|
| 2026.05.28 | ₩1,267 | ₩1,283 | ₩1,164 | ₩1,283 | +1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩1,296 | ₩1,316 | ₩1,186 | ₩1,269 | -2.06% | 21.3만 |
|---|
| 2026.05.26 | ₩1,376 | ₩1,416 | ₩1,232 | ₩1,329 | -3.40% | 27.3만 |
|---|
| 2026.05.22 | ₩1,416 | ₩1,468 | ₩1,363 | ₩1,403 | -0.94% | 32만 |
|---|
| 2026.05.21 | ₩1,657 | ₩1,657 | ₩1,402 | ₩1,470 | -11.29% | 53.1만 |
|---|
| 2026.05.20 | ₩1,657 | ₩1,757 | ₩1,470 | ₩1,710 | +3.23% | 34.7만 |
|---|
| 2026.05.19 | ₩1,483 | ₩1,830 | ₩1,443 | ₩1,804 | +21.62% | 106.5만 |
|---|
| 2026.05.18 | ₩1,271 | ₩1,617 | ₩1,251 | ₩1,577 | +24.08% | 97.8만 |
|---|
| 2026.05.15 | ₩1,376 | ₩1,563 | ₩1,263 | ₩1,496 | +8.74% | 349.4만 |
|---|
| 2026.05.14 | ₩1,991 | ₩2,124 | ₩1,069 | ₩1,176 | -40.94% | 659만 |
|---|
| 2026.05.13 | ₩2,605 | ₩3,247 | ₩2,579 | ₩3,153 | +21.03% | 1067만 |
|---|
| 2026.05.12 | ₩1,456 | ₩2,806 | ₩1,430 | ₩2,712 | +86.24% | 1483.8만 |
|---|
| 2026.05.11 | ₩1,390 | ₩1,496 | ₩1,390 | ₩1,483 | +6.73% | 4.4만 |
|---|
| 2026.05.08 | ₩1,403 | ₩1,443 | ₩1,376 | ₩1,443 | +2.86% | 2만 |
|---|
| 2026.05.07 | ₩1,321 | ₩1,470 | ₩1,321 | ₩1,430 | +8.19% | 11만 |
|---|
| 2026.05.06 | ₩1,256 | ₩1,456 | ₩1,216 | ₩1,403 | +11.70% | 11.3만 |
|---|
| 2026.05.05 | ₩1,296 | ₩1,323 | ₩1,211 | ₩1,296 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩1,403 | ₩1,510 | ₩1,109 | ₩1,273 | -9.24% | 185.4만 |
|---|
| 2026.05.01 | ₩1,096 | ₩1,710 | ₩1,096 | ₩1,550 | +41.46% | 2590.9만 |
|---|
| 2026.04.30 | ₩1,202 | ₩1,269 | ₩1,105 | ₩1,105 | -8.11% | 26.9만 |
|---|
| 2026.04.29 | ₩1,122 | ₩1,202 | ₩1,082 | ₩1,082 | -3.57% | 5.2만 |
|---|
| 2026.04.28 | ₩1,122 | ₩1,202 | ₩1,109 | ₩1,116 | -0.60% | 4.9만 |
|---|
| 2026.04.27 | ₩1,168 | ₩1,216 | ₩1,109 | ₩1,110 | -4.92% | 4만 |
|---|
| 2026.04.24 | ₩1,140 | ₩1,243 | ₩1,096 | ₩1,158 | +1.64% | 10.6만 |
|---|
| 2026.04.23 | ₩1,188 | ₩1,193 | ₩1,056 | ₩1,110 | -6.52% | 9만 |
|---|
| 2026.04.22 | ₩1,283 | ₩1,323 | ₩1,176 | ₩1,176 | -8.33% | 15만 |
|---|
| 2026.04.21 | ₩1,243 | ₩1,416 | ₩1,216 | ₩1,299 | +4.52% | 26.5만 |
|---|
| 2026.04.20 | ₩1,288 | ₩1,323 | ₩1,202 | ₩1,251 | -2.90% | 17만 |
|---|
| 2026.04.17 | ₩1,209 | ₩1,283 | ₩1,209 | ₩1,261 | +4.31% | 4.1만 |
|---|
| 2026.04.16 | ₩1,229 | ₩1,288 | ₩1,174 | ₩1,288 | +4.78% | 4.2만 |
|---|
| 2026.04.15 | ₩1,197 | ₩1,269 | ₩1,136 | ₩1,253 | +4.69% | 21.2만 |
|---|
| 2026.04.14 | ₩1,456 | ₩1,490 | ₩1,029 | ₩1,090 | -25.14% | 38.5만 |
|---|
| 2026.04.13 | ₩1,510 | ₩1,661 | ₩1,456 | ₩1,496 | -0.88% | 25.9만 |
|---|
| 2026.04.10 | ₩1,376 | ₩1,964 | ₩1,323 | ₩1,483 | +7.77% | 247.5만 |
|---|
| 2026.04.09 | ₩1,383 | ₩1,430 | ₩1,349 | ₩1,403 | +1.45% | 7.1만 |
|---|
| 2026.04.08 | ₩1,483 | ₩1,510 | ₩1,351 | ₩1,376 | -7.21% | 9.6만 |
|---|
| 2026.04.07 | ₩1,563 | ₩1,717 | ₩1,496 | ₩1,510 | -3.42% | 16만 |
|---|
| 2026.04.06 | ₩1,790 | ₩1,796 | ₩1,483 | ₩1,590 | -11.19% | 21.2만 |
|---|
| 2026.04.02 | ₩1,737 | ₩2,298 | ₩1,096 | ₩1,737 | 0.00% | 411.2만 |
|---|
| 2026.04.01 | ₩1,336 | ₩1,884 | ₩1,312 | ₩1,630 | +22.00% | 385.4만 |
|---|
| 2026.03.31 | ₩1,309 | ₩1,363 | ₩1,285 | ₩1,336 | +2.04% | 34.5만 |
|---|
| 2026.03.30 | ₩1,284 | ₩1,349 | ₩1,164 | ₩1,336 | +4.06% | 54.6만 |
|---|
| 2026.03.27 | ₩1,283 | ₩1,363 | ₩1,244 | ₩1,349 | +5.21% | 50.9만 |
|---|
| 2026.03.26 | ₩1,328 | ₩1,349 | ₩1,291 | ₩1,349 | +1.61% | 48.2만 |
|---|
| 2026.03.25 | ₩1,323 | ₩1,349 | ₩1,277 | ₩1,336 | +1.01% | 52만 |
|---|
| 2026.03.24 | ₩1,296 | ₩1,363 | ₩1,268 | ₩1,349 | +4.12% | 13.5만 |
|---|
| 2026.03.23 | ₩1,309 | ₩1,363 | ₩1,136 | ₩1,363 | +4.08% | 72.4만 |
|---|
| 2026.03.20 | ₩1,309 | ₩1,388 | ₩1,284 | ₩1,363 | +4.08% | 27.8만 |
|---|
| 2026.03.19 | ₩1,332 | ₩1,390 | ₩1,202 | ₩1,336 | +0.30% | 63.3만 |
|---|
| 2026.03.18 | ₩1,363 | ₩1,537 | ₩1,202 | ₩1,363 | 0.00% | 109.4만 |
|---|
| 2026.03.17 | ₩1,149 | ₩1,363 | ₩1,149 | ₩1,363 | +18.60% | 57.5만 |
|---|
| 2026.03.16 | ₩1,149 | ₩1,430 | ₩1,069 | ₩1,363 | +18.60% | 232.9만 |
|---|
| 2026.03.13 | ₩1,002 | ₩1,376 | ₩958 | ₩1,336 | +33.33% | 549만 |
|---|
| 2026.03.12 | ₩1,134 | ₩1,229 | ₩941 | ₩1,046 | -7.77% | 228.7만 |
|---|
| 2026.03.11 | ₩1,044 | ₩1,088 | ₩1,015 | ₩1,033 | -1.02% | 66.9만 |
|---|
| 2026.03.10 | ₩962 | ₩1,253 | ₩815 | ₩1,056 | +9.72% | 209만 |
|---|
| 2026.03.09 | ₩1,243 | ₩1,349 | ₩975 | ₩1,015 | -18.28% | 237만 |
|---|
| 2026.03.06 | ₩1,523 | ₩1,603 | ₩1,069 | ₩1,260 | -17.28% | 806.3만 |
|---|
| 2026.03.05 | ₩911 | ₩1,724 | ₩868 | ₩1,336 | +46.63% | 5377.4만 |
|---|
| 2026.03.04 | ₩1,165 | ₩1,165 | ₩643 | ₩824 | -29.24% | 349.2만 |
|---|
| 2026.03.03 | ₩1,476 | ₩1,844 | ₩1,243 | ₩1,416 | -4.07% | 2375.6만 |
|---|
| 2026.03.02 | ₩673 | ₩1,537 | ₩616 | ₩1,416 | +110.32% | 1.8억 |
|---|
| 2026.02.27 | ₩554 | ₩587 | ₩512 | ₩568 | +2.41% | 5.9만 |
|---|
| 2026.02.26 | ₩482 | ₩567 | ₩481 | ₩521 | +8.03% | 7만 |
|---|
| 2026.02.25 | ₩456 | ₩476 | ₩454 | ₩476 | +4.40% | 7.5천 |
|---|
| 2026.02.24 | ₩465 | ₩476 | ₩442 | ₩476 | +2.30% | 3.2만 |
|---|
| 2026.02.23 | ₩504 | ₩505 | ₩460 | ₩466 | -7.43% | 2.7만 |
|---|
| 2026.02.20 | ₩508 | ₩521 | ₩481 | ₩505 | -0.53% | 2.4만 |
|---|
| 2026.02.19 | ₩500 | ₩521 | ₩441 | ₩484 | -3.21% | 11.2만 |
|---|
| 2026.02.18 | ₩493 | ₩493 | ₩448 | ₩462 | -6.23% | 6.4천 |
|---|
| 2026.02.17 | ₩466 | ₩516 | ₩441 | ₩472 | +1.15% | 8.3천 |
|---|
| 2026.02.13 | ₩442 | ₩454 | ₩441 | ₩441 | -0.30% | 6.9천 |
|---|
| 2026.02.12 | ₩454 | ₩490 | ₩441 | ₩450 | -0.88% | 3.4만 |
|---|
| 2026.02.11 | ₩460 | ₩468 | ₩441 | ₩466 | +1.45% | 3.1만 |
|---|
| 2026.02.10 | ₩453 | ₩453 | ₩408 | ₩452 | -0.29% | 1.5만 |
|---|
| 2026.02.09 | ₩413 | ₩448 | ₩401 | ₩410 | -0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩402 | ₩454 | ₩389 | ₩413 | +2.66% | 5.3만 |
|---|
| 2026.02.05 | ₩449 | ₩449 | ₩387 | ₩387 | -13.69% | 6.8만 |
|---|
| 2026.02.04 | ₩481 | ₩509 | ₩442 | ₩444 | -7.78% | 3.7만 |
|---|
| 2026.02.03 | ₩567 | ₩567 | ₩508 | ₩508 | -10.38% | 2만 |
|---|
| 2026.02.02 | ₩588 | ₩588 | ₩534 | ₩545 | -7.27% | 4.8만 |
|---|
| 2026.01.30 | ₩530 | ₩575 | ₩486 | ₩538 | +1.51% | 13.5만 |
|---|
| 2026.01.29 | ₩544 | ₩568 | ₩506 | ₩548 | +0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩468 | ₩575 | ₩454 | ₩544 | +16.29% | 10.4만 |
|---|
| 2026.01.27 | ₩508 | ₩508 | ₩468 | ₩468 | -7.89% | 3.7만 |
|---|
| 2026.01.26 | ₩504 | ₩528 | ₩481 | ₩481 | -4.51% | 4.7만 |
|---|
| 2026.01.23 | ₩518 | ₩518 | ₩468 | ₩486 | -6.19% | 1.2만 |
|---|
| 2026.01.22 | ₩476 | ₩506 | ₩470 | ₩504 | +5.90% | 4.3만 |
|---|
| 2026.01.21 | ₩468 | ₩506 | ₩464 | ₩494 | +5.71% | 3.4만 |
|---|
| 2026.01.20 | ₩514 | ₩514 | ₩468 | ₩480 | -6.75% | 4.9만 |
|---|
| 2026.01.16 | ₩526 | ₩533 | ₩497 | ₩533 | +1.27% | 17.2만 |
|---|
| 2026.01.15 | ₩494 | ₩534 | ₩494 | ₩521 | +5.41% | 1.1만 |
|---|
| 2026.01.14 | ₩508 | ₩554 | ₩480 | ₩534 | +5.26% | 3.3만 |
|---|
| 2026.01.13 | ₩563 | ₩563 | ₩414 | ₩520 | -7.60% | 6.3만 |
|---|
| 2026.01.12 | ₩596 | ₩597 | ₩534 | ₩576 | -3.36% | 3.1만 |
|---|
| 2026.01.09 | ₩561 | ₩575 | ₩560 | ₩561 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩588 | ₩595 | ₩536 | ₩560 | -4.77% | 2.6만 |
|---|
| 2026.01.07 | ₩548 | ₩588 | ₩548 | ₩588 | +7.32% | 3.4만 |
|---|
| 2026.01.06 | ₩538 | ₩556 | ₩536 | ₩536 | -0.50% | 1.6만 |
|---|
| 2026.01.05 | ₩567 | ₩567 | ₩534 | ₩556 | -1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩542 | ₩575 | ₩528 | ₩528 | -2.71% | 1.4만 |
|---|
| 2025.12.31 | ₩508 | ₩548 | ₩482 | ₩533 | +5.00% | 4.3만 |
|---|
| 2025.12.30 | ₩481 | ₩540 | ₩454 | ₩501 | +4.17% | 15.6만 |
|---|
| 2025.12.29 | ₩468 | ₩512 | ₩468 | ₩489 | +4.57% | 4.1만 |
|---|
| 2025.12.26 | ₩526 | ₩536 | ₩473 | ₩509 | -3.30% | 4.3만 |
|---|
| 2025.12.24 | ₩548 | ₩548 | ₩454 | ₩528 | -3.66% | 11.6만 |
|---|
| 2025.12.23 | ₩468 | ₩561 | ₩454 | ₩544 | +16.29% | 18.1만 |
|---|
| 2025.12.22 | ₩496 | ₩508 | ₩454 | ₩454 | -8.36% | 13.4만 |
|---|
| 2025.12.19 | ₩493 | ₩528 | ₩481 | ₩509 | +3.25% | 2.8만 |
|---|
| 2025.12.18 | ₩524 | ₩534 | ₩488 | ₩493 | -5.87% | 5만 |
|---|
| 2025.12.17 | ₩563 | ₩563 | ₩401 | ₩534 | -4.99% | 6.1만 |
|---|
| 2025.12.16 | ₩544 | ₩608 | ₩544 | ₩608 | +11.79% | 6.5만 |
|---|
| 2025.12.15 | ₩556 | ₩615 | ₩534 | ₩615 | +10.58% | 2.8만 |
|---|
| 2025.12.12 | ₩599 | ₩633 | ₩554 | ₩633 | +5.80% | 4만 |
|---|
| 2025.12.11 | ₩624 | ₩624 | ₩573 | ₩612 | -1.93% | 2.8만 |
|---|
| 2025.12.10 | ₩558 | ₩619 | ₩550 | ₩617 | +10.53% | 3.1만 |
|---|
| 2025.12.09 | ₩576 | ₩576 | ₩550 | ₩554 | -3.71% | 4.3만 |
|---|
| 2025.12.08 | ₩628 | ₩629 | ₩561 | ₩576 | -8.30% | 6.7만 |
|---|
| 2025.12.05 | ₩588 | ₩639 | ₩588 | ₩629 | +7.05% | 3.2만 |
|---|
| 2025.12.04 | ₩615 | ₩615 | ₩588 | ₩615 | 0.00% | 4.7만 |
|---|
| 2025.12.03 | ₩621 | ₩625 | ₩601 | ₩611 | -1.72% | 3.1만 |
|---|
| 2025.12.02 | ₩641 | ₩641 | ₩615 | ₩621 | -3.12% | 1만 |
|---|
| 2025.12.01 | ₩641 | ₩668 | ₩617 | ₩640 | -0.21% | 3.3만 |
|---|
| 2025.11.28 | ₩652 | ₩655 | ₩632 | ₩632 | -3.07% | 6.1천 |
|---|
| 2025.11.26 | ₩645 | ₩660 | ₩628 | ₩655 | +1.45% | 1.5만 |
|---|
| 2025.11.25 | ₩619 | ₩660 | ₩608 | ₩647 | +4.54% | 2.7만 |
|---|
| 2025.11.24 | ₩612 | ₩655 | ₩601 | ₩632 | +3.28% | 2.8만 |
|---|
| 2025.11.21 | ₩601 | ₩615 | ₩565 | ₩612 | +1.78% | 6.6만 |
|---|
| 2025.11.20 | ₩673 | ₩675 | ₩603 | ₩621 | -7.74% | 3.2만 |
|---|
| 2025.11.19 | ₩668 | ₩679 | ₩641 | ₩657 | -1.60% | 3.8만 |
|---|
| 2025.11.18 | ₩708 | ₩708 | ₩655 | ₩668 | -5.66% | 7.6만 |
|---|
| 2025.11.17 | ₩700 | ₩720 | ₩681 | ₩695 | -0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩721 | ₩735 | ₩695 | ₩721 | 0.00% | 3.5만 |
|---|
| 2025.11.13 | ₩768 | ₩782 | ₩730 | ₩739 | -3.83% | 9.4만 |
|---|
| 2025.11.12 | ₩762 | ₩803 | ₩738 | ₩763 | +0.18% | 2.8만 |
|---|
| 2025.11.11 | ₩764 | ₩800 | ₩748 | ₩800 | +4.72% | 2.3만 |
|---|
| 2025.11.10 | ₩795 | ₩828 | ₩752 | ₩787 | -1.01% | 22.3만 |
|---|
| 2025.11.07 | ₩862 | ₩862 | ₩775 | ₩795 | -7.75% | 12만 |
|---|
| 2025.11.06 | ₩899 | ₩933 | ₩858 | ₩871 | -3.12% | 7.8만 |
|---|
| 2025.11.05 | ₩882 | ₩969 | ₩860 | ₩897 | +1.67% | 10.5만 |
|---|
| 2025.11.04 | ₩923 | ₩949 | ₩909 | ₩929 | +0.58% | 5.4만 |
|---|
| 2025.11.03 | ₩1,007 | ₩1,007 | ₩949 | ₩993 | -1.46% | 5.2만 |
|---|
| 2025.10.31 | ₩989 | ₩1,002 | ₩913 | ₩943 | -4.59% | 16.5만 |
|---|
| 2025.10.30 | ₩975 | ₩1,042 | ₩970 | ₩1,023 | +4.93% | 9.5만 |
|---|
| 2025.10.29 | ₩989 | ₩1,046 | ₩969 | ₩1,025 | +3.65% | 12.4만 |
|---|
| 2025.10.28 | ₩1,002 | ₩1,011 | ₩962 | ₩991 | -1.07% | 9.3만 |
|---|
| 2025.10.27 | ₩978 | ₩1,002 | ₩938 | ₩993 | +1.50% | 14.9만 |
|---|
| 2025.10.24 | ₩1,022 | ₩1,042 | ₩977 | ₩991 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩1,069 | ₩1,089 | ₩1,015 | ₩1,057 | -1.13% | 81.7만 |
|---|
| 2025.10.22 | ₩1,029 | ₩1,029 | ₩969 | ₩1,013 | -1.56% | 15.9만 |
|---|
| 2025.10.21 | ₩1,022 | ₩1,022 | ₩1,005 | ₩1,015 | -0.65% | 9.6만 |
|---|
| 2025.10.20 | ₩1,058 | ₩1,058 | ₩1,015 | ₩1,042 | -1.52% | 6.9만 |
|---|
| 2025.10.17 | ₩1,015 | ₩1,056 | ₩1,002 | ₩1,039 | +2.37% | 8.7만 |
|---|
| 2025.10.16 | ₩1,076 | ₩1,076 | ₩1,015 | ₩1,015 | -5.59% | 16.1만 |
|---|
| 2025.10.15 | ₩1,037 | ₩1,081 | ₩1,037 | ₩1,081 | +4.25% | 17.2만 |
|---|
| 2025.10.14 | ₩1,029 | ₩1,136 | ₩1,002 | ₩1,069 | +3.90% | 55.2만 |
|---|
| 2025.10.13 | ₩1,092 | ₩1,129 | ₩955 | ₩1,116 | +2.20% | 410.2만 |
|---|
| 2025.10.10 | ₩1,082 | ₩1,173 | ₩1,062 | ₩1,062 | -1.85% | 32.1만 |
|---|