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 | ₩1,468 | ₩1,587 | ₩1,401 | ₩1,441 | -1.82% | 50.5만 |
| 2026.10.08 | ₩1,441 | ₩1,508 | ₩1,428 | ₩1,481 | +2.78% | 15.8만 |
| 2026.10.07 | ₩1,454 | ₩1,628 | ₩1,401 | ₩1,441 | -0.92% | 57.4만 |
| 2026.10.06 | ₩1,388 | ₩1,681 | ₩1,376 | ₩1,508 | +8.65% | 174만 |
| 2026.10.05 | ₩1,414 | ₩1,441 | ₩1,388 | ₩1,401 | -0.94% | 20.3만 |
| 2026.10.02 | ₩1,468 | ₩1,481 | ₩1,428 | ₩1,468 | 0.00% | 28.1만 |
| 2026.10.01 | ₩1,454 | ₩1,508 | ₩1,428 | ₩1,481 | +1.83% | 28.9만 |
| 2026.09.30 | ₩1,521 | ₩1,521 | ₩1,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,454 |
| -4.39% |
| 20.7만 |
| 2026.09.29 | ₩1,481 | ₩1,521 | ₩1,428 | ₩1,481 | 0.00% | 30.3만 |
|---|
| 2026.09.28 | ₩1,561 | ₩1,601 | ₩1,414 | ₩1,588 | +1.71% | 63.8만 |
|---|
| 2026.09.25 | ₩1,641 | ₩1,735 | ₩1,441 | ₩1,561 | -4.88% | 240.6만 |
|---|
| 2026.09.24 | ₩1,268 | ₩2,322 | ₩1,241 | ₩1,921 | +51.58% | 4526.4만 |
|---|
| 2026.09.23 | ₩1,361 | ₩1,361 | ₩1,254 | ₩1,254 | -7.84% | 39.9만 |
|---|
| 2026.09.22 | ₩1,428 | ₩1,441 | ₩1,374 | ₩1,401 | -1.87% | 17.6만 |
|---|
| 2026.09.21 | ₩1,428 | ₩1,481 | ₩1,428 | ₩1,441 | +0.93% | 14.5만 |
|---|
| 2026.09.18 | ₩1,428 | ₩1,508 | ₩1,414 | ₩1,428 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩1,494 | ₩1,535 | ₩1,401 | ₩1,428 | -4.46% | 36.2만 |
|---|
| 2026.09.16 | ₩1,548 | ₩1,561 | ₩1,441 | ₩1,535 | -0.86% | 52만 |
|---|
| 2026.09.15 | ₩1,521 | ₩1,581 | ₩1,484 | ₩1,521 | 0.00% | 120.1만 |
|---|
| 2026.09.14 | ₩1,601 | ₩1,628 | ₩1,508 | ₩1,535 | -4.17% | 27.4만 |
|---|
| 2026.09.11 | ₩1,628 | ₩1,628 | ₩1,561 | ₩1,575 | -3.28% | 28.4만 |
|---|
| 2026.09.10 | ₩1,721 | ₩1,828 | ₩1,588 | ₩1,655 | -3.88% | 111.5만 |
|---|
| 2026.09.09 | ₩1,695 | ₩1,775 | ₩1,628 | ₩1,628 | -3.94% | 33.2만 |
|---|
| 2026.09.08 | ₩1,628 | ₩1,748 | ₩1,615 | ₩1,655 | +1.64% | 32.3만 |
|---|
| 2026.09.04 | ₩1,615 | ₩1,655 | ₩1,575 | ₩1,601 | -0.83% | 16.6만 |
|---|
| 2026.09.03 | ₩1,628 | ₩1,656 | ₩1,588 | ₩1,628 | 0.00% | 24.3만 |
|---|
| 2026.09.02 | ₩1,721 | ₩1,788 | ₩1,628 | ₩1,655 | -3.88% | 42.5만 |
|---|
| 2026.09.01 | ₩1,695 | ₩1,801 | ₩1,668 | ₩1,735 | +2.36% | 32.6만 |
|---|
| 2026.08.31 | ₩1,695 | ₩1,761 | ₩1,668 | ₩1,748 | +3.15% | 15.8만 |
|---|
| 2026.08.28 | ₩1,708 | ₩1,748 | ₩1,668 | ₩1,695 | -0.78% | 20.6만 |
|---|
| 2026.08.27 | ₩1,748 | ₩1,788 | ₩1,708 | ₩1,761 | +0.76% | 23.6만 |
|---|
| 2026.08.26 | ₩1,761 | ₩1,815 | ₩1,708 | ₩1,801 | +2.27% | 27.4만 |
|---|
| 2026.08.25 | ₩1,741 | ₩1,801 | ₩1,735 | ₩1,788 | +2.68% | 41.1만 |
|---|
| 2026.08.24 | ₩1,628 | ₩1,841 | ₩1,575 | ₩1,775 | +9.02% | 128.4만 |
|---|
| 2026.08.21 | ₩1,721 | ₩1,788 | ₩1,615 | ₩1,628 | -5.43% | 405.2만 |
|---|
| 2026.08.20 | ₩1,855 | ₩1,888 | ₩1,468 | ₩1,695 | -8.63% | 123.8만 |
|---|
| 2026.08.19 | ₩2,002 | ₩2,002 | ₩1,841 | ₩1,855 | -7.33% | 67만 |
|---|
| 2026.08.18 | ₩2,082 | ₩2,122 | ₩2,002 | ₩2,002 | -3.85% | 42.5만 |
|---|
| 2026.08.17 | ₩2,335 | ₩2,469 | ₩2,082 | ₩2,082 | -10.86% | 107.6만 |
|---|
| 2026.08.14 | ₩2,068 | ₩2,495 | ₩2,015 | ₩2,348 | +13.55% | 155.5만 |
|---|
| 2026.08.13 | ₩2,055 | ₩2,162 | ₩2,002 | ₩2,108 | +2.60% | 107.2만 |
|---|
| 2026.08.12 | ₩1,855 | ₩2,308 | ₩1,801 | ₩2,135 | +15.11% | 226.7만 |
|---|
| 2026.08.11 | ₩2,002 | ₩2,068 | ₩1,895 | ₩1,921 | -4.00% | 213.9만 |
|---|
| 2026.08.10 | ₩2,188 | ₩2,268 | ₩2,162 | ₩2,202 | +0.61% | 58.1만 |
|---|
| 2026.08.07 | ₩2,335 | ₩2,402 | ₩2,242 | ₩2,268 | -2.86% | 74.8만 |
|---|
| 2026.08.06 | ₩2,348 | ₩2,575 | ₩2,322 | ₩2,469 | +5.11% | 71.6만 |
|---|
| 2026.08.05 | ₩2,282 | ₩2,589 | ₩2,282 | ₩2,522 | +10.53% | 116만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,629 | ₩2,202 | ₩2,268 | -11.46% | 209.5만 |
|---|
| 2026.08.03 | ₩2,602 | ₩2,796 | ₩2,495 | ₩2,629 | +1.03% | 107.3만 |
|---|
| 2026.07.31 | ₩2,842 | ₩3,069 | ₩2,402 | ₩2,575 | -9.39% | 528.8만 |
|---|
| 2026.07.30 | ₩3,976 | ₩4,003 | ₩2,735 | ₩2,735 | -31.21% | 1592.5만 |
|---|
| 2026.07.29 | ₩2,976 | ₩3,706 | ₩2,816 | ₩3,243 | +8.97% | 825.8만 |
|---|
| 2026.07.28 | ₩3,283 | ₩3,429 | ₩2,175 | ₩2,922 | -10.98% | 494.2만 |
|---|
| 2026.07.27 | ₩4,457 | ₩7,152 | ₩3,109 | ₩3,363 | -24.55% | 1351.3만 |
|---|
| 2026.07.24 | ₩1,641 | ₩16,012 | ₩1,561 | ₩12,370 | +653.66% | 6707.7만 |
|---|
| 2026.07.23 | ₩1,708 | ₩1,908 | ₩1,575 | ₩1,761 | +3.13% | 116.2만 |
|---|
| 2026.07.22 | ₩1,868 | ₩1,975 | ₩1,608 | ₩1,748 | -6.43% | 160.8만 |
|---|
| 2026.07.21 | ₩2,082 | ₩2,202 | ₩1,828 | ₩1,921 | -7.69% | 86.5만 |
|---|
| 2026.07.20 | ₩2,228 | ₩2,268 | ₩1,895 | ₩2,242 | +0.60% | 190.7만 |
|---|
| 2026.07.17 | ₩4,170 | ₩4,443 | ₩2,469 | ₩2,562 | -38.56% | 3189.1만 |
|---|
| 2026.07.16 | ₩2,829 | ₩5,871 | ₩2,709 | ₩4,777 | +68.87% | 5763만 |
|---|
| 2026.07.15 | ₩3,029 | ₩3,229 | ₩2,495 | ₩2,842 | -6.17% | 27.9만 |
|---|
| 2026.07.14 | ₩5,004 | ₩5,168 | ₩2,829 | ₩2,976 | -40.53% | 58.9만 |
|---|
| 2026.07.13 | ₩4,550 | ₩5,124 | ₩4,457 | ₩4,971 | +9.24% | 19만 |
|---|
| 2026.07.10 | ₩4,764 | ₩4,804 | ₩4,403 | ₩4,497 | -5.60% | 7만 |
|---|
| 2026.07.09 | ₩5,204 | ₩5,324 | ₩4,737 | ₩4,817 | -7.44% | 31.4만 |
|---|
| 2026.07.08 | ₩5,591 | ₩6,111 | ₩5,071 | ₩5,311 | -5.01% | 39.4만 |
|---|
| 2026.07.07 | ₩5,751 | ₩5,978 | ₩5,351 | ₩5,418 | -5.80% | 11.9만 |
|---|
| 2026.07.06 | ₩5,578 | ₩6,078 | ₩5,337 | ₩5,631 | +0.96% | 20만 |
|---|
| 2026.07.02 | ₩5,324 | ₩5,991 | ₩5,244 | ₩5,858 | +10.03% | 33.5만 |
|---|
| 2026.07.01 | ₩5,017 | ₩5,591 | ₩4,885 | ₩5,524 | +10.11% | 12만 |
|---|
| 2026.06.30 | ₩5,845 | ₩5,871 | ₩4,984 | ₩5,084 | -13.01% | 34.9만 |
|---|
| 2026.06.29 | ₩5,631 | ₩6,098 | ₩5,538 | ₩5,818 | +3.32% | 39.3만 |
|---|
| 2026.06.26 | ₩5,137 | ₩5,811 | ₩5,124 | ₩5,698 | +10.91% | 28.2만 |
|---|
| 2026.06.25 | ₩5,071 | ₩5,724 | ₩4,817 | ₩5,404 | +6.58% | 84.3만 |
|---|
| 2026.06.24 | ₩4,937 | ₩5,464 | ₩4,537 | ₩4,910 | -0.54% | 53.2만 |
|---|
| 2026.06.23 | ₩6,859 | ₩7,086 | ₩4,030 | ₩4,697 | -31.52% | 80.2만 |
|---|
| 2026.06.22 | ₩7,766 | ₩8,647 | ₩6,672 | ₩6,792 | -12.54% | 48.4만 |
|---|
| 2026.06.18 | ₩7,633 | ₩8,006 | ₩7,019 | ₩7,779 | +1.92% | 10.8만 |
|---|
| 2026.06.17 | ₩7,192 | ₩8,273 | ₩6,992 | ₩7,779 | +8.16% | 11.6만 |
|---|
| 2026.06.16 | ₩7,326 | ₩7,606 | ₩6,205 | ₩7,339 | +0.18% | 36.1만 |
|---|
| 2026.06.15 | ₩10,635 | ₩11,009 | ₩7,606 | ₩7,753 | -27.10% | 42.9만 |
|---|
| 2026.06.12 | ₩12,303 | ₩12,677 | ₩10,157 | ₩10,301 | -16.27% | 72.3만 |
|---|
| 2026.06.11 | ₩9,914 | ₩11,609 | ₩9,007 | ₩10,835 | +9.29% | 89.4만 |
|---|
| 2026.06.10 | ₩8,647 | ₩10,528 | ₩7,246 | ₩10,115 | +16.98% | 127.9만 |
|---|
| 2026.06.09 | ₩8,006 | ₩11,075 | ₩5,871 | ₩7,539 | -5.83% | 299.7만 |
|---|
| 2026.06.08 | ₩5,738 | ₩7,566 | ₩5,604 | ₩6,845 | +19.30% | 180.4만 |
|---|
| 2026.06.05 | ₩5,564 | ₩11,742 | ₩3,683 | ₩6,578 | +18.23% | 1000.4만 |
|---|
| 2026.06.04 | ₩4,457 | ₩6,392 | ₩4,457 | ₩5,658 | +26.95% | 311.8만 |
|---|
| 2026.06.03 | ₩2,562 | ₩5,204 | ₩2,562 | ₩4,817 | +88.02% | 2718.5만 |
|---|
| 2026.06.02 | ₩1,601 | ₩2,869 | ₩1,528 | ₩2,535 | +58.33% | 3300.1만 |
|---|
| 2026.06.01 | ₩1,248 | ₩1,334 | ₩1,248 | ₩1,301 | +4.28% | 14.1만 |
|---|
| 2026.05.29 | ₩1,242 | ₩1,281 | ₩1,224 | ₩1,281 | +3.11% | 6.8만 |
|---|
| 2026.05.28 | ₩1,265 | ₩1,281 | ₩1,162 | ₩1,281 | +1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩1,294 | ₩1,314 | ₩1,185 | ₩1,268 | -2.06% | 21.3만 |
|---|
| 2026.05.26 | ₩1,374 | ₩1,414 | ₩1,230 | ₩1,328 | -3.40% | 27.3만 |
|---|
| 2026.05.22 | ₩1,414 | ₩1,466 | ₩1,361 | ₩1,401 | -0.94% | 32만 |
|---|
| 2026.05.21 | ₩1,655 | ₩1,655 | ₩1,400 | ₩1,468 | -11.29% | 53.1만 |
|---|
| 2026.05.20 | ₩1,655 | ₩1,755 | ₩1,468 | ₩1,708 | +3.23% | 34.7만 |
|---|
| 2026.05.19 | ₩1,481 | ₩1,828 | ₩1,441 | ₩1,801 | +21.62% | 106.5만 |
|---|
| 2026.05.18 | ₩1,269 | ₩1,615 | ₩1,249 | ₩1,575 | +24.08% | 97.8만 |
|---|
| 2026.05.15 | ₩1,374 | ₩1,561 | ₩1,261 | ₩1,494 | +8.74% | 349.4만 |
|---|
| 2026.05.14 | ₩1,988 | ₩2,122 | ₩1,067 | ₩1,174 | -40.94% | 659만 |
|---|
| 2026.05.13 | ₩2,602 | ₩3,243 | ₩2,575 | ₩3,149 | +21.03% | 1067만 |
|---|
| 2026.05.12 | ₩1,454 | ₩2,802 | ₩1,428 | ₩2,709 | +86.24% | 1483.8만 |
|---|
| 2026.05.11 | ₩1,388 | ₩1,494 | ₩1,388 | ₩1,481 | +6.73% | 4.4만 |
|---|
| 2026.05.08 | ₩1,401 | ₩1,441 | ₩1,374 | ₩1,441 | +2.86% | 2만 |
|---|
| 2026.05.07 | ₩1,320 | ₩1,468 | ₩1,320 | ₩1,428 | +8.19% | 11만 |
|---|
| 2026.05.06 | ₩1,254 | ₩1,454 | ₩1,214 | ₩1,401 | +11.70% | 11.3만 |
|---|
| 2026.05.05 | ₩1,294 | ₩1,321 | ₩1,209 | ₩1,294 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩1,401 | ₩1,508 | ₩1,108 | ₩1,272 | -9.24% | 185.4만 |
|---|
| 2026.05.01 | ₩1,094 | ₩1,708 | ₩1,094 | ₩1,548 | +41.46% | 2590.9만 |
|---|
| 2026.04.30 | ₩1,201 | ₩1,268 | ₩1,104 | ₩1,104 | -8.11% | 26.9만 |
|---|
| 2026.04.29 | ₩1,121 | ₩1,201 | ₩1,081 | ₩1,081 | -3.57% | 5.2만 |
|---|
| 2026.04.28 | ₩1,121 | ₩1,201 | ₩1,108 | ₩1,114 | -0.60% | 4.9만 |
|---|
| 2026.04.27 | ₩1,166 | ₩1,214 | ₩1,108 | ₩1,109 | -4.92% | 4만 |
|---|
| 2026.04.24 | ₩1,138 | ₩1,241 | ₩1,094 | ₩1,157 | +1.64% | 10.6만 |
|---|
| 2026.04.23 | ₩1,186 | ₩1,192 | ₩1,054 | ₩1,109 | -6.52% | 9만 |
|---|
| 2026.04.22 | ₩1,281 | ₩1,321 | ₩1,174 | ₩1,174 | -8.33% | 15만 |
|---|
| 2026.04.21 | ₩1,241 | ₩1,414 | ₩1,214 | ₩1,297 | +4.52% | 26.5만 |
|---|
| 2026.04.20 | ₩1,286 | ₩1,321 | ₩1,201 | ₩1,249 | -2.90% | 17만 |
|---|
| 2026.04.17 | ₩1,208 | ₩1,281 | ₩1,208 | ₩1,260 | +4.31% | 4.1만 |
|---|
| 2026.04.16 | ₩1,228 | ₩1,286 | ₩1,173 | ₩1,286 | +4.78% | 4.2만 |
|---|
| 2026.04.15 | ₩1,196 | ₩1,268 | ₩1,134 | ₩1,252 | +4.69% | 21.2만 |
|---|
| 2026.04.14 | ₩1,454 | ₩1,488 | ₩1,027 | ₩1,089 | -25.14% | 38.5만 |
|---|
| 2026.04.13 | ₩1,508 | ₩1,659 | ₩1,454 | ₩1,494 | -0.88% | 25.9만 |
|---|
| 2026.04.10 | ₩1,374 | ₩1,962 | ₩1,321 | ₩1,481 | +7.77% | 247.5만 |
|---|
| 2026.04.09 | ₩1,381 | ₩1,428 | ₩1,348 | ₩1,401 | +1.45% | 7.1만 |
|---|
| 2026.04.08 | ₩1,481 | ₩1,508 | ₩1,349 | ₩1,374 | -7.21% | 9.6만 |
|---|
| 2026.04.07 | ₩1,561 | ₩1,715 | ₩1,494 | ₩1,508 | -3.42% | 16만 |
|---|
| 2026.04.06 | ₩1,788 | ₩1,793 | ₩1,481 | ₩1,588 | -11.19% | 21.2만 |
|---|
| 2026.04.02 | ₩1,735 | ₩2,295 | ₩1,094 | ₩1,735 | 0.00% | 411.2만 |
|---|
| 2026.04.01 | ₩1,334 | ₩1,881 | ₩1,310 | ₩1,628 | +22.00% | 385.4만 |
|---|
| 2026.03.31 | ₩1,308 | ₩1,361 | ₩1,284 | ₩1,334 | +2.04% | 34.5만 |
|---|
| 2026.03.30 | ₩1,282 | ₩1,348 | ₩1,162 | ₩1,334 | +4.06% | 54.6만 |
|---|
| 2026.03.27 | ₩1,281 | ₩1,361 | ₩1,242 | ₩1,348 | +5.21% | 50.9만 |
|---|
| 2026.03.26 | ₩1,326 | ₩1,348 | ₩1,289 | ₩1,348 | +1.61% | 48.2만 |
|---|
| 2026.03.25 | ₩1,321 | ₩1,348 | ₩1,276 | ₩1,334 | +1.01% | 52만 |
|---|
| 2026.03.24 | ₩1,294 | ₩1,361 | ₩1,266 | ₩1,348 | +4.12% | 13.5만 |
|---|
| 2026.03.23 | ₩1,308 | ₩1,361 | ₩1,134 | ₩1,361 | +4.08% | 72.4만 |
|---|
| 2026.03.20 | ₩1,308 | ₩1,386 | ₩1,282 | ₩1,361 | +4.08% | 27.8만 |
|---|
| 2026.03.19 | ₩1,330 | ₩1,388 | ₩1,201 | ₩1,334 | +0.30% | 63.3만 |
|---|
| 2026.03.18 | ₩1,361 | ₩1,535 | ₩1,201 | ₩1,361 | 0.00% | 109.4만 |
|---|
| 2026.03.17 | ₩1,148 | ₩1,361 | ₩1,148 | ₩1,361 | +18.60% | 57.5만 |
|---|
| 2026.03.16 | ₩1,148 | ₩1,428 | ₩1,067 | ₩1,361 | +18.60% | 232.9만 |
|---|
| 2026.03.13 | ₩1,001 | ₩1,374 | ₩957 | ₩1,334 | +33.33% | 549만 |
|---|
| 2026.03.12 | ₩1,133 | ₩1,228 | ₩939 | ₩1,045 | -7.77% | 228.7만 |
|---|
| 2026.03.11 | ₩1,042 | ₩1,086 | ₩1,014 | ₩1,031 | -1.02% | 66.9만 |
|---|
| 2026.03.10 | ₩961 | ₩1,252 | ₩814 | ₩1,054 | +9.72% | 209만 |
|---|
| 2026.03.09 | ₩1,241 | ₩1,348 | ₩974 | ₩1,014 | -18.28% | 237만 |
|---|
| 2026.03.06 | ₩1,521 | ₩1,601 | ₩1,067 | ₩1,258 | -17.28% | 806.3만 |
|---|
| 2026.03.05 | ₩910 | ₩1,721 | ₩867 | ₩1,334 | +46.63% | 5377.4만 |
|---|
| 2026.03.04 | ₩1,164 | ₩1,164 | ₩642 | ₩823 | -29.24% | 349.2만 |
|---|
| 2026.03.03 | ₩1,474 | ₩1,841 | ₩1,241 | ₩1,414 | -4.07% | 2375.6만 |
|---|
| 2026.03.02 | ₩673 | ₩1,535 | ₩615 | ₩1,414 | +110.32% | 1.8억 |
|---|
| 2026.02.27 | ₩554 | ₩586 | ₩511 | ₩567 | +2.41% | 5.9만 |
|---|
| 2026.02.26 | ₩482 | ₩566 | ₩480 | ₩520 | +8.03% | 7만 |
|---|
| 2026.02.25 | ₩455 | ₩475 | ₩454 | ₩475 | +4.40% | 7.5천 |
|---|
| 2026.02.24 | ₩464 | ₩475 | ₩442 | ₩475 | +2.30% | 3.2만 |
|---|
| 2026.02.23 | ₩503 | ₩504 | ₩459 | ₩466 | -7.43% | 2.7만 |
|---|
| 2026.02.20 | ₩507 | ₩520 | ₩480 | ₩504 | -0.53% | 2.4만 |
|---|
| 2026.02.19 | ₩499 | ₩520 | ₩440 | ₩483 | -3.21% | 11.2만 |
|---|
| 2026.02.18 | ₩492 | ₩492 | ₩447 | ₩462 | -6.23% | 6.4천 |
|---|
| 2026.02.17 | ₩466 | ₩515 | ₩440 | ₩471 | +1.15% | 8.3천 |
|---|
| 2026.02.13 | ₩442 | ₩454 | ₩440 | ₩440 | -0.30% | 6.9천 |
|---|
| 2026.02.12 | ₩454 | ₩490 | ₩440 | ₩450 | -0.88% | 3.4만 |
|---|
| 2026.02.11 | ₩459 | ₩467 | ₩440 | ₩466 | +1.45% | 3.1만 |
|---|
| 2026.02.10 | ₩452 | ₩452 | ₩407 | ₩451 | -0.29% | 1.5만 |
|---|
| 2026.02.09 | ₩412 | ₩447 | ₩400 | ₩410 | -0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩402 | ₩454 | ₩388 | ₩412 | +2.66% | 5.3만 |
|---|
| 2026.02.05 | ₩448 | ₩448 | ₩387 | ₩387 | -13.69% | 6.8만 |
|---|
| 2026.02.04 | ₩480 | ₩508 | ₩442 | ₩443 | -7.78% | 3.7만 |
|---|
| 2026.02.03 | ₩566 | ₩566 | ₩507 | ₩507 | -10.38% | 2만 |
|---|
| 2026.02.02 | ₩587 | ₩587 | ₩534 | ₩544 | -7.27% | 4.8만 |
|---|
| 2026.01.30 | ₩530 | ₩574 | ₩486 | ₩538 | +1.51% | 13.5만 |
|---|
| 2026.01.29 | ₩543 | ₩567 | ₩506 | ₩547 | +0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩467 | ₩574 | ₩454 | ₩543 | +16.29% | 10.4만 |
|---|
| 2026.01.27 | ₩507 | ₩507 | ₩467 | ₩467 | -7.89% | 3.7만 |
|---|
| 2026.01.26 | ₩503 | ₩527 | ₩480 | ₩480 | -4.51% | 4.7만 |
|---|
| 2026.01.23 | ₩518 | ₩518 | ₩467 | ₩486 | -6.19% | 1.2만 |
|---|
| 2026.01.22 | ₩475 | ₩506 | ₩470 | ₩503 | +5.90% | 4.3만 |
|---|
| 2026.01.21 | ₩467 | ₩506 | ₩463 | ₩494 | +5.71% | 3.4만 |
|---|
| 2026.01.20 | ₩514 | ₩514 | ₩467 | ₩479 | -6.75% | 4.9만 |
|---|
| 2026.01.16 | ₩526 | ₩532 | ₩496 | ₩532 | +1.27% | 17.2만 |
|---|
| 2026.01.15 | ₩494 | ₩534 | ₩494 | ₩520 | +5.41% | 1.1만 |
|---|
| 2026.01.14 | ₩507 | ₩554 | ₩479 | ₩534 | +5.26% | 3.3만 |
|---|
| 2026.01.13 | ₩562 | ₩562 | ₩414 | ₩519 | -7.60% | 6.3만 |
|---|
| 2026.01.12 | ₩595 | ₩596 | ₩534 | ₩575 | -3.36% | 3.1만 |
|---|
| 2026.01.09 | ₩560 | ₩574 | ₩559 | ₩560 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩587 | ₩594 | ₩535 | ₩559 | -4.77% | 2.6만 |
|---|
| 2026.01.07 | ₩547 | ₩587 | ₩547 | ₩587 | +7.32% | 3.4만 |
|---|
| 2026.01.06 | ₩538 | ₩555 | ₩535 | ₩535 | -0.50% | 1.6만 |
|---|
| 2026.01.05 | ₩566 | ₩566 | ₩534 | ₩555 | -1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩542 | ₩574 | ₩527 | ₩527 | -2.71% | 1.4만 |
|---|
| 2025.12.31 | ₩507 | ₩547 | ₩482 | ₩532 | +5.00% | 4.3만 |
|---|
| 2025.12.30 | ₩480 | ₩539 | ₩454 | ₩500 | +4.17% | 15.6만 |
|---|
| 2025.12.29 | ₩467 | ₩511 | ₩467 | ₩488 | +4.57% | 4.1만 |
|---|
| 2025.12.26 | ₩526 | ₩535 | ₩472 | ₩508 | -3.30% | 4.3만 |
|---|
| 2025.12.24 | ₩547 | ₩547 | ₩454 | ₩527 | -3.66% | 11.6만 |
|---|
| 2025.12.23 | ₩467 | ₩560 | ₩454 | ₩543 | +16.29% | 18.1만 |
|---|
| 2025.12.22 | ₩495 | ₩507 | ₩454 | ₩454 | -8.36% | 13.4만 |
|---|
| 2025.12.19 | ₩492 | ₩527 | ₩480 | ₩508 | +3.25% | 2.8만 |
|---|
| 2025.12.18 | ₩523 | ₩534 | ₩487 | ₩492 | -5.87% | 5만 |
|---|
| 2025.12.17 | ₩562 | ₩562 | ₩400 | ₩534 | -4.99% | 6.1만 |
|---|
| 2025.12.16 | ₩543 | ₩607 | ₩543 | ₩607 | +11.79% | 6.5만 |
|---|
| 2025.12.15 | ₩555 | ₩614 | ₩534 | ₩614 | +10.58% | 2.8만 |
|---|
| 2025.12.12 | ₩598 | ₩632 | ₩554 | ₩632 | +5.80% | 4만 |
|---|
| 2025.12.11 | ₩623 | ₩623 | ₩572 | ₩611 | -1.93% | 2.8만 |
|---|
| 2025.12.10 | ₩558 | ₩618 | ₩550 | ₩616 | +10.53% | 3.1만 |
|---|
| 2025.12.09 | ₩575 | ₩575 | ₩550 | ₩554 | -3.71% | 4.3만 |
|---|
| 2025.12.08 | ₩627 | ₩628 | ₩560 | ₩575 | -8.30% | 6.7만 |
|---|
| 2025.12.05 | ₩587 | ₩638 | ₩587 | ₩628 | +7.05% | 3.2만 |
|---|
| 2025.12.04 | ₩614 | ₩614 | ₩587 | ₩614 | 0.00% | 4.7만 |
|---|
| 2025.12.03 | ₩620 | ₩624 | ₩600 | ₩610 | -1.72% | 3.1만 |
|---|
| 2025.12.02 | ₩640 | ₩640 | ₩614 | ₩620 | -3.12% | 1만 |
|---|
| 2025.12.01 | ₩640 | ₩667 | ₩616 | ₩639 | -0.21% | 3.3만 |
|---|
| 2025.11.28 | ₩651 | ₩654 | ₩631 | ₩631 | -3.07% | 6.1천 |
|---|
| 2025.11.26 | ₩645 | ₩659 | ₩627 | ₩654 | +1.45% | 1.5만 |
|---|
| 2025.11.25 | ₩618 | ₩659 | ₩607 | ₩646 | +4.54% | 2.7만 |
|---|
| 2025.11.24 | ₩611 | ₩654 | ₩600 | ₩631 | +3.28% | 2.8만 |
|---|
| 2025.11.21 | ₩600 | ₩614 | ₩564 | ₩611 | +1.78% | 6.6만 |
|---|
| 2025.11.20 | ₩673 | ₩674 | ₩602 | ₩620 | -7.74% | 3.2만 |
|---|
| 2025.11.19 | ₩667 | ₩678 | ₩640 | ₩657 | -1.60% | 3.8만 |
|---|
| 2025.11.18 | ₩707 | ₩707 | ₩654 | ₩667 | -5.66% | 7.6만 |
|---|
| 2025.11.17 | ₩699 | ₩719 | ₩681 | ₩694 | -0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩721 | ₩734 | ₩694 | ₩721 | 0.00% | 3.5만 |
|---|
| 2025.11.13 | ₩767 | ₩781 | ₩729 | ₩738 | -3.83% | 9.4만 |
|---|
| 2025.11.12 | ₩761 | ₩802 | ₩737 | ₩762 | +0.18% | 2.8만 |
|---|
| 2025.11.11 | ₩763 | ₩799 | ₩747 | ₩799 | +4.72% | 2.3만 |
|---|
| 2025.11.10 | ₩794 | ₩827 | ₩751 | ₩786 | -1.01% | 22.3만 |
|---|
| 2025.11.07 | ₩861 | ₩861 | ₩774 | ₩794 | -7.75% | 12만 |
|---|
| 2025.11.06 | ₩898 | ₩931 | ₩857 | ₩870 | -3.12% | 7.8만 |
|---|
| 2025.11.05 | ₩881 | ₩967 | ₩859 | ₩895 | +1.67% | 10.5만 |
|---|
| 2025.11.04 | ₩922 | ₩947 | ₩907 | ₩927 | +0.58% | 5.4만 |
|---|
| 2025.11.03 | ₩1,006 | ₩1,006 | ₩947 | ₩991 | -1.46% | 5.2만 |
|---|
| 2025.10.31 | ₩987 | ₩1,001 | ₩911 | ₩942 | -4.59% | 16.5만 |
|---|
| 2025.10.30 | ₩974 | ₩1,041 | ₩969 | ₩1,022 | +4.93% | 9.5만 |
|---|
| 2025.10.29 | ₩987 | ₩1,045 | ₩967 | ₩1,023 | +3.65% | 12.4만 |
|---|
| 2025.10.28 | ₩1,001 | ₩1,010 | ₩961 | ₩990 | -1.07% | 9.3만 |
|---|
| 2025.10.27 | ₩977 | ₩1,001 | ₩937 | ₩991 | +1.50% | 14.9만 |
|---|
| 2025.10.24 | ₩1,021 | ₩1,041 | ₩975 | ₩990 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩1,067 | ₩1,088 | ₩1,014 | ₩1,055 | -1.13% | 81.7만 |
|---|
| 2025.10.22 | ₩1,027 | ₩1,027 | ₩967 | ₩1,011 | -1.56% | 15.9만 |
|---|
| 2025.10.21 | ₩1,021 | ₩1,021 | ₩1,003 | ₩1,014 | -0.65% | 9.6만 |
|---|
| 2025.10.20 | ₩1,057 | ₩1,057 | ₩1,014 | ₩1,041 | -1.52% | 6.9만 |
|---|
| 2025.10.17 | ₩1,014 | ₩1,054 | ₩1,001 | ₩1,038 | +2.37% | 8.7만 |
|---|
| 2025.10.16 | ₩1,074 | ₩1,074 | ₩1,014 | ₩1,014 | -5.59% | 16.1만 |
|---|
| 2025.10.15 | ₩1,035 | ₩1,080 | ₩1,035 | ₩1,080 | +4.25% | 17.2만 |
|---|
| 2025.10.14 | ₩1,027 | ₩1,134 | ₩1,001 | ₩1,067 | +3.90% | 55.2만 |
|---|
| 2025.10.13 | ₩1,090 | ₩1,128 | ₩954 | ₩1,114 | +2.20% | 410.2만 |
|---|
| 2025.10.10 | ₩1,081 | ₩1,172 | ₩1,061 | ₩1,061 | -1.85% | 32.1만 |
|---|